Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2020	-0.23 / -4.16%	5.56	5.58	5.30	5.30	5.44	5.30	16,748,970
12/9/2020	0.00 / 0.00%	5.56	5.59	5.46	5.53	5.53	5.53	14,550,730
12/8/2020	+0.07 / +1.28%	5.48	5.69	5.42	5.53	5.53	5.53	17,037,900
12/7/2020	-0.04 / -0.73%	5.51	5.58	5.44	5.46	5.49	5.46	14,887,180
12/4/2020	+0.02 / +0.36%	5.65	5.81	5.50	5.50	5.67	5.50	22,293,420
12/3/2020	+0.35 / +6.82%	5.15	5.48	5.15	5.48	5.34	5.48	32,363,790
12/2/2020	+0.01 / +0.20%	5.14	5.24	5.06	5.13	5.15	5.13	13,499,670
12/1/2020	0.00 / 0.00%	5.08	5.12	5.00	5.12	5.06	5.12	16,499,650
11/30/2020	-0.05 / -0.97%	5.20	5.21	5.11	5.12	5.16	5.12	16,263,000
11/27/2020	-0.03 / -0.58%	5.24	5.27	5.16	5.17	5.22	5.17	9,921,310
11/26/2020	+0.18 / +3.59%	5.05	5.28	5.03	5.20	5.20	5.20	22,516,340
11/25/2020	+0.02 / +0.40%	5.04	5.17	5.00	5.02	5.06	5.02	9,807,770
11/24/2020	-0.10 / -1.96%	5.14	5.14	4.98	5.00	5.05	5.00	13,703,980
11/23/2020	-0.05 / -0.97%	5.18	5.25	5.10	5.10	5.15	5.10	9,377,960
11/20/2020	+0.14 / +2.79%	5.07	5.28	5.03	5.15	5.16	5.15	19,241,360
11/19/2020	+0.12 / +2.45%	4.90	5.10	4.90	5.01	5.04	5.01	18,027,730
11/18/2020	-0.01 / -0.20%	4.90	4.99	4.83	4.89	4.91	4.89	8,542,310
11/17/2020	+0.03 / +0.62%	4.93	4.93	4.88	4.90	4.90	4.90	5,658,420
11/16/2020	-0.12 / -2.40%	5.00	5.04	4.87	4.87	4.93	4.87	8,543,610
11/13/2020	+0.18 / +3.74%	4.83	5.09	4.80	4.99	4.96	4.99	17,374,050
11/12/2020	+0.05 / +1.05%	4.79	4.82	4.77	4.81	4.80	4.81	5,265,660
11/11/2020	-0.03 / -0.63%	4.80	4.83	4.75	4.76	4.79	4.76	4,634,770
11/10/2020	+0.02 / +0.42%	4.85	4.89	4.79	4.79	4.82	4.79	5,504,280
11/9/2020	+0.01 / +0.21%	4.76	4.86	4.76	4.77	4.81	4.77	5,954,520
11/6/2020	-0.04 / -0.83%	4.80	4.85	4.76	4.76	4.79	4.76	4,714,620
11/5/2020	-0.12 / -2.44%	4.92	4.92	4.78	4.80	4.84	4.80	4,997,560
11/4/2020	+0.17 / +3.58%	4.81	5.00	4.73	4.92	4.87	4.92	9,549,390
11/3/2020	-0.08 / -1.66%	4.85	4.87	4.73	4.75	4.79	4.75	7,051,280
11/2/2020	+0.23 / +5.00%	4.75	4.84	4.75	4.83	4.80	4.83	7,818,240
10/30/2020	+0.04 / +0.88%	4.60	4.67	4.51	4.60	4.59	4.60	6,228,250

<<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%