Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2023	-0.07 / -1.71%	4.15	4.15	4.00	4.03	4.04	4.03	1,347,800
1/13/2023	-0.04 / -0.97%	4.15	4.18	4.08	4.10	4.13	4.10	1,115,500
1/12/2023	0.00 / 0.00%	4.19	4.19	4.10	4.14	4.14	4.14	766,300
1/11/2023	+0.04 / +0.98%	4.13	4.20	4.13	4.14	4.17	4.14	1,447,400
1/10/2023	-0.01 / -0.24%	4.11	4.15	3.98	4.10	4.09	4.10	1,654,100
1/9/2023	0.00 / 0.00%	4.23	4.29	4.10	4.11	4.16	4.11	1,480,600
1/6/2023	-0.19 / -4.42%	4.30	4.33	4.11	4.11	4.24	4.11	2,988,500
1/5/2023	-0.08 / -1.83%	4.45	4.45	4.26	4.30	4.32	4.30	1,585,700
1/4/2023	+0.07 / +1.62%	4.42	4.52	4.25	4.38	4.38	4.38	3,594,700
1/3/2023	+0.26 / +6.42%	4.07	4.31	4.07	4.31	4.24	4.31	2,038,500
12/30/2022	-0.08 / -1.94%	4.20	4.20	4.05	4.05	4.10	4.05	1,280,500
12/29/2022	-0.04 / -0.96%	4.15	4.24	4.02	4.13	4.14	4.13	1,624,400
12/28/2022	+0.09 / +2.21%	4.28	4.28	4.11	4.17	4.19	4.17	1,835,400
12/27/2022	+0.26 / +6.81%	3.82	4.08	3.80	4.08	3.96	4.08	4,894,000
12/26/2022	-0.28 / -6.83%	3.96	4.10	3.82	3.82	3.88	3.82	3,675,300
12/23/2022	-0.25 / -5.75%	4.37	4.38	4.10	4.10	4.23	4.10	2,313,300
12/22/2022	0.00 / 0.00%	4.49	4.49	4.05	4.35	4.26	4.35	6,309,600
12/21/2022	-0.32 / -6.85%	4.67	4.82	4.35	4.35	4.41	4.35	7,007,000
12/20/2022	-0.35 / -6.97%	4.95	5.12	4.67	4.67	4.83	4.67	11,875,207
12/19/2022	+0.32 / +6.81%	4.81	5.02	4.81	5.02	5.00	5.02	10,500,100
12/16/2022	+0.16 / +3.52%	4.55	4.82	4.55	4.70	4.70	4.70	9,581,800
12/15/2022	-0.10 / -2.16%	4.60	4.69	4.50	4.54	4.58	4.54	2,878,200
12/14/2022	+0.16 / +3.57%	4.60	4.72	4.54	4.64	4.64	4.64	3,206,400
12/13/2022	-0.14 / -3.03%	4.54	4.68	4.30	4.48	4.38	4.48	6,612,400
12/12/2022	-0.31 / -6.29%	4.85	4.99	4.60	4.62	4.82	4.62	5,039,200
12/9/2022	+0.18 / +3.79%	5.08	5.08	4.80	4.93	4.98	4.93	8,380,300
12/8/2022	+0.31 / +6.98%	4.60	4.75	4.60	4.75	4.73	4.75	1,284,400
12/7/2022	-0.06 / -1.33%	4.48	4.62	4.21	4.44	4.42	4.44	4,120,900
12/6/2022	-0.19 / -4.05%	5.01	5.01	4.50	4.50	4.89	4.50	15,775,000
12/5/2022	+0.30 / +6.83%	4.68	4.69	4.64	4.69	4.69	4.69	2,682,000

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%