Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/13/2022	+0.25 / +4.46%	5.60	5.94	5.60	5.85	5.80	5.85	5,477,700
9/12/2022	-0.14 / -2.44%	5.70	5.74	5.56	5.60	5.62	5.60	4,838,900
9/9/2022	-0.14 / -2.38%	5.90	5.96	5.51	5.74	5.69	5.74	5,851,900
9/8/2022	-0.19 / -3.13%	6.07	6.15	5.68	5.88	5.80	5.88	6,544,300
9/7/2022	-0.45 / -6.90%	6.07	6.30	6.07	6.07	6.07	6.07	30,440,300
9/6/2022	-0.32 / -4.68%	6.80	6.83	6.50	6.52	6.61	6.52	11,496,200
9/5/2022	-0.16 / -2.29%	7.01	7.05	6.82	6.84	6.90	6.84	5,691,600
8/31/2022	-0.09 / -1.27%	6.95	7.11	6.86	7.00	6.96	7.00	8,189,800
8/30/2022	-0.22 / -3.01%	7.26	7.42	7.02	7.09	7.15	7.09	10,134,200
8/29/2022	-0.55 / -7.00%	7.31	7.50	7.31	7.31	7.32	7.31	26,112,700
8/26/2022	-0.17 / -2.12%	8.06	8.08	7.81	7.86	7.94	7.86	5,441,300
8/25/2022	+0.13 / +1.65%	8.15	8.25	8.02	8.03	8.10	8.03	4,877,400
8/24/2022	-0.10 / -1.25%	8.01	8.05	7.87	7.90	7.94	7.90	4,538,800

<<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	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%