Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2023	0.00 / 0.00%	5.69	5.69	5.47	5.61	5.55	5.61	3,923,900
10/3/2023	-0.42 / -6.97%	6.00	6.03	5.61	5.61	5.75	5.61	7,197,000
10/2/2023	+0.01 / +0.17%	6.00	6.15	6.00	6.03	6.06	6.03	2,469,900
9/29/2023	+0.06 / +1.01%	6.03	6.18	6.00	6.02	6.10	6.02	5,419,300
9/28/2023	-0.14 / -2.30%	6.08	6.08	5.90	5.96	5.98	5.96	4,006,900
9/27/2023	+0.25 / +4.27%	5.85	6.10	5.85	6.10	5.96	6.10	9,703,400
9/26/2023	-0.03 / -0.51%	5.80	6.06	5.80	5.85	5.93	5.85	6,838,100
9/25/2023	+0.38 / +6.91%	5.88	5.88	5.70	5.88	5.88	5.88	9,293,100
9/22/2023	-0.31 / -5.34%	5.66	5.80	5.42	5.50	5.56	5.50	4,566,900
9/21/2023	-0.04 / -0.68%	5.85	5.88	5.79	5.81	5.83	5.81	2,195,700
9/20/2023	+0.20 / +3.54%	5.66	5.85	5.63	5.85	5.74	5.85	2,628,100
9/19/2023	-0.20 / -3.42%	5.88	5.94	5.55	5.65	5.69	5.65	5,145,000
9/18/2023	-0.11 / -1.85%	5.90	6.00	5.84	5.85	5.91	5.85	2,283,100
9/15/2023	+0.10 / +1.71%	5.85	6.02	5.85	5.96	5.92	5.96	3,358,200
9/14/2023	-0.19 / -3.14%	6.04	6.04	5.86	5.86	5.92	5.86	4,691,500
9/13/2023	-0.10 / -1.63%	6.25	6.26	5.98	6.05	6.11	6.05	5,281,800
9/12/2023	+0.11 / +1.82%	6.04	6.15	5.79	6.15	6.01	6.15	4,957,800
9/11/2023	-0.26 / -4.13%	6.43	6.45	6.02	6.04	6.17	6.04	7,687,100
9/8/2023	+0.15 / +2.44%	6.15	6.49	6.10	6.30	6.35	6.30	8,582,600
9/7/2023	0.00 / 0.00%	6.20	6.31	6.10	6.15	6.19	6.15	5,702,700
9/6/2023	+0.13 / +2.16%	6.03	6.35	5.92	6.15	6.15	6.15	7,954,700
9/5/2023	+0.14 / +2.38%	6.05	6.08	5.97	6.02	6.01	6.02	3,452,700
8/31/2023	+0.09 / +1.55%	5.87	6.05	5.79	5.88	5.89	5.88	13,237,200
8/30/2023	-0.05 / -0.86%	5.90	5.93	5.75	5.79	5.82	5.79	2,139,900
8/29/2023	+0.09 / +1.57%	5.81	5.99	5.75	5.84	5.87	5.84	3,198,100
8/28/2023	+0.02 / +0.35%	5.73	5.84	5.69	5.75	5.75	5.75	2,019,800
8/25/2023	-0.12 / -2.05%	5.80	5.87	5.70	5.73	5.78	5.73	2,147,600
8/24/2023	+0.21 / +3.72%	5.67	5.85	5.62	5.85	5.72	5.85	2,531,500
8/23/2023	-0.05 / -0.88%	5.73	5.79	5.63	5.64	5.70	5.64	2,010,100
8/22/2023	+0.09 / +1.61%	5.60	5.75	5.35	5.69	5.58	5.69	3,584,800

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%