Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2021	+0.03 / +0.38%	7.90	8.17	7.87	8.01	8.01	8.01	14,775,900
1/22/2021	-0.12 / -1.48%	8.10	8.29	7.96	7.98	8.09	7.98	15,069,300
1/21/2021	+0.40 / +5.19%	7.97	8.16	7.68	8.10	7.87	8.10	14,578,500
1/20/2021	-0.27 / -3.39%	8.00	8.03	7.42	7.70	7.64	7.70	21,899,700
1/19/2021	-0.59 / -6.89%	8.56	8.66	7.97	7.97	8.22	7.97	21,102,000
1/18/2021	+0.20 / +2.39%	8.39	8.79	8.20	8.56	8.43	8.56	24,843,200
1/15/2021	+0.07 / +0.84%	8.40	8.60	8.30	8.36	8.44	8.36	18,823,900
1/14/2021	+0.24 / +2.98%	8.05	8.45	7.92	8.29	8.14	8.29	25,338,400
1/13/2021	-0.02 / -0.25%	8.10	8.22	8.00	8.05	8.13	8.05	18,698,300
1/12/2021	+0.28 / +3.59%	7.79	8.20	7.70	8.07	7.89	8.07	22,189,600
1/11/2021	-0.10 / -1.27%	7.92	7.95	7.70	7.79	7.72	7.79	15,461,400
1/8/2021	0.00 / 0.00%	8.00	8.20	7.83	7.89	7.98	7.89	20,436,900
1/7/2021	+0.15 / +1.94%	7.74	7.92	7.67	7.89	7.78	7.89	19,896,200
1/6/2021	-0.16 / -2.03%	7.90	7.99	7.70	7.74	7.81	7.74	22,477,900
1/5/2021	+0.41 / +5.47%	7.55	8.01	7.49	7.90	7.93	7.90	30,571,200
1/4/2021	+0.49 / +7.00%	7.20	7.49	7.05	7.49	7.41	7.49	20,188,400
12/31/2020	+0.05 / +0.72%	7.00	7.10	6.85	7.00	6.97	7.00	20,234,740
12/30/2020	-0.21 / -2.93%	7.16	7.28	6.90	6.95	7.10	6.95	20,456,410
12/29/2020	-0.08 / -1.10%	7.20	7.44	7.03	7.16	7.21	7.16	25,465,220
12/28/2020	+0.44 / +6.47%	7.00	7.27	6.90	7.24	7.17	7.24	28,113,120
12/25/2020	+0.30 / +4.62%	6.62	6.90	6.51	6.80	6.75	6.80	23,446,460
12/24/2020	+0.19 / +3.01%	6.49	6.66	5.90	6.50	6.23	6.50	29,239,250
12/23/2020	0.00 / 0.00%	6.70	6.75	6.28	6.31	6.65	6.31	26,817,860
12/22/2020	+0.41 / +6.95%	5.90	6.31	5.85	6.31	6.11	6.31	28,526,600
12/21/2020	+0.19 / +3.33%	5.75	5.95	5.73	5.90	5.85	5.90	22,936,670
12/18/2020	-0.03 / -0.52%	5.74	5.89	5.67	5.71	5.77	5.71	15,631,930
12/17/2020	+0.07 / +1.23%	5.70	5.90	5.64	5.74	5.78	5.74	20,562,810
12/16/2020	+0.18 / +3.28%	5.58	5.80	5.51	5.67	5.62	5.67	24,865,040
12/15/2020	+0.07 / +1.29%	5.43	5.60	5.39	5.49	5.50	5.49	19,505,550
12/14/2020	+0.11 / +2.07%	5.35	5.55	5.31	5.42	5.42	5.42	16,273,450

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%