Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2023	+0.04 / +0.62%	6.43	6.51	6.41	6.46	6.46	6.46	4,961,100
12/28/2023	-0.28 / -4.18%	6.75	6.78	6.40	6.42	6.59	6.42	10,548,700
12/27/2023	-0.08 / -1.18%	6.80	6.80	6.67	6.70	6.73	6.70	4,871,400
12/26/2023	+0.26 / +3.99%	6.58	6.78	6.52	6.78	6.62	6.78	5,979,900
12/25/2023	+0.02 / +0.31%	6.52	6.62	6.48	6.52	6.53	6.52	4,764,400
12/22/2023	-0.15 / -2.26%	6.65	6.74	6.40	6.50	6.58	6.50	5,513,900
12/21/2023	+0.21 / +3.26%	6.44	6.65	6.30	6.65	6.53	6.65	4,707,300
12/20/2023	-0.27 / -4.02%	6.51	6.70	6.35	6.44	6.50	6.44	13,392,300
12/19/2023	-0.50 / -6.93%	7.20	7.36	6.71	6.71	6.82	6.71	10,985,800
12/18/2023	+0.06 / +0.84%	7.18	7.50	7.10	7.21	7.32	7.21	6,390,000
12/15/2023	+0.05 / +0.70%	7.10	7.25	7.04	7.15	7.18	7.15	6,302,100
12/14/2023	+0.16 / +2.31%	7.10	7.24	6.95	7.10	7.10	7.10	6,152,300
12/13/2023	-0.20 / -2.80%	7.13	7.28	6.93	6.94	7.07	6.94	9,202,500
12/12/2023	-0.31 / -4.16%	7.44	7.45	7.10	7.14	7.26	7.14	8,388,000
12/11/2023	+0.35 / +4.93%	7.21	7.45	7.09	7.45	7.29	7.45	9,318,200
12/8/2023	-0.20 / -2.74%	7.30	7.35	6.90	7.10	7.12	7.10	8,342,000
12/7/2023	-0.05 / -0.68%	7.47	7.48	6.98	7.30	7.24	7.30	12,200,000
12/6/2023	+0.45 / +6.52%	6.95	7.36	6.80	7.35	7.03	7.35	15,046,600
12/5/2023	+0.29 / +4.39%	7.00	7.01	6.79	6.90	6.90	6.90	12,591,100
12/4/2023	+0.43 / +6.96%	6.38	6.61	6.25	6.61	6.53	6.61	17,361,300
12/1/2023	+0.02 / +0.32%	6.21	6.46	6.12	6.18	6.26	6.18	10,549,000
11/30/2023	+0.40 / +6.94%	5.80	6.16	5.79	6.16	6.14	6.16	10,793,100
11/29/2023	+0.01 / +0.17%	5.80	5.81	5.72	5.76	5.77	5.76	2,950,000
11/28/2023	0.00 / 0.00%	5.75	5.80	5.60	5.75	5.67	5.75	2,699,400
11/27/2023	0.00 / 0.00%	5.79	5.86	5.75	5.75	5.81	5.75	3,931,400
11/24/2023	0.00 / 0.00%	5.80	5.80	5.52	5.75	5.63	5.75	5,728,100
11/23/2023	-0.11 / -1.88%	5.90	5.99	5.75	5.75	5.87	5.75	6,654,500
11/22/2023	+0.04 / +0.69%	5.83	5.92	5.80	5.86	5.86	5.86	5,514,500
11/21/2023	-0.20 / -3.32%	6.10	6.11	5.80	5.82	5.88	5.82	6,819,800
11/20/2023	+0.09 / +1.52%	5.71	6.12	5.71	6.02	5.99	6.02	6,983,400

<<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%