Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	-0.03 / -0.79%	3.79	3.95	3.55	3.76	3.74	3.76	1,829,700
10/24/2022	-0.19 / -4.77%	4.00	4.05	3.72	3.79	3.84	3.79	1,555,600
10/21/2022	-0.29 / -6.79%	4.30	4.30	3.98	3.98	4.07	3.98	1,964,900
10/20/2022	-0.11 / -2.51%	4.41	4.41	4.21	4.27	4.28	4.27	843,000
10/19/2022	0.00 / 0.00%	4.48	4.48	4.34	4.38	4.40	4.38	1,692,700
10/18/2022	+0.13 / +3.06%	4.30	4.42	4.28	4.38	4.37	4.38	2,354,100
10/17/2022	0.00 / 0.00%	4.25	4.35	4.22	4.25	4.25	4.25	1,762,300
10/14/2022	+0.13 / +3.16%	4.22	4.28	4.17	4.25	4.24	4.25	2,898,700
10/13/2022	+0.06 / +1.48%	4.10	4.13	4.00	4.12	4.09	4.12	1,017,100
10/12/2022	+0.15 / +3.84%	3.66	4.13	3.66	4.06	3.97	4.06	2,049,200
10/11/2022	-0.29 / -6.90%	4.10	4.10	3.91	3.91	3.94	3.91	3,984,900
10/10/2022	0.00 / 0.00%	3.91	4.25	3.91	4.20	4.08	4.20	2,092,600
10/7/2022	-0.31 / -6.87%	4.40	4.49	4.20	4.20	4.23	4.20	4,365,800
10/6/2022	-0.24 / -5.05%	4.85	4.86	4.50	4.51	4.68	4.51	2,210,400
10/5/2022	+0.23 / +5.09%	4.55	4.75	4.52	4.75	4.63	4.75	2,179,400
10/4/2022	-0.32 / -6.61%	4.98	4.98	4.52	4.52	4.65	4.52	2,942,600
10/3/2022	-0.36 / -6.92%	5.20	5.20	4.84	4.84	4.96	4.84	2,842,400
9/30/2022	-0.08 / -1.52%	5.28	5.28	4.93	5.20	5.04	5.20	3,307,500
9/29/2022	-0.09 / -1.68%	5.40	5.50	5.28	5.28	5.39	5.28	1,458,200
9/28/2022	0.00 / 0.00%	5.38	5.45	5.30	5.37	5.37	5.37	1,542,700
9/27/2022	0.00 / 0.00%	5.35	5.50	5.35	5.37	5.39	5.37	1,394,900
9/26/2022	-0.35 / -6.12%	5.67	5.67	5.34	5.37	5.48	5.37	3,110,200
9/23/2022	+0.02 / +0.35%	5.73	5.89	5.70	5.72	5.78	5.72	2,117,700
9/22/2022	+0.10 / +1.79%	5.58	5.77	5.51	5.70	5.65	5.70	2,067,800
9/21/2022	-0.01 / -0.18%	5.64	5.74	5.55	5.60	5.64	5.60	1,456,700
9/20/2022	+0.25 / +4.66%	5.40	5.64	5.34	5.61	5.46	5.61	3,010,400
9/19/2022	-0.35 / -6.13%	5.65	5.71	5.36	5.36	5.54	5.36	4,700,000
9/16/2022	-0.40 / -6.55%	6.10	6.11	5.71	5.71	5.88	5.71	3,959,700
9/15/2022	+0.01 / +0.16%	6.20	6.30	6.06	6.11	6.18	6.11	3,246,600
9/14/2022	+0.25 / +4.27%	5.70	6.10	5.70	6.10	5.84	6.10	5,588,000

<<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	356,100	6.80	0.00%
AGG	57,200	15.05	0.33%
API	78,800	7.20	0.00%
ASM	216,900	8.64	-0.23%
BCR	811,600	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%