Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2023	+0.37 / +6.65%	5.65	5.94	5.65	5.93	5.90	5.93	18,491,200
11/16/2023	+0.07 / +1.28%	5.50	5.56	5.43	5.56	5.49	5.56	1,927,400
11/15/2023	+0.04 / +0.73%	5.52	5.73	5.45	5.49	5.60	5.49	4,688,300
11/14/2023	0.00 / 0.00%	5.48	5.52	5.38	5.45	5.44	5.45	2,552,200
11/13/2023	-0.02 / -0.37%	5.50	5.51	5.37	5.45	5.43	5.45	2,893,400
11/10/2023	-0.07 / -1.26%	5.52	5.57	5.40	5.47	5.49	5.47	9,766,130
11/9/2023	+0.19 / +3.55%	5.45	5.55	5.33	5.54	5.46	5.54	6,125,900
11/8/2023	+0.27 / +5.31%	5.07	5.39	5.05	5.35	5.21	5.35	3,933,800
11/7/2023	-0.05 / -0.97%	5.12	5.16	5.02	5.08	5.10	5.08	5,657,600
11/6/2023	0.00 / 0.00%	5.17	5.24	5.07	5.13	5.13	5.13	1,675,800
11/3/2023	-0.01 / -0.19%	5.26	5.26	5.08	5.13	5.15	5.13	13,563,200
11/2/2023	+0.33 / +6.86%	4.90	5.14	4.89	5.14	5.05	5.14	3,814,500
11/1/2023	+0.05 / +1.05%	4.80	4.84	4.65	4.81	4.73	4.81	3,098,100
10/31/2023	-0.28 / -5.56%	5.11	5.12	4.75	4.76	4.92	4.76	2,940,000
10/30/2023	-0.31 / -5.79%	5.20	5.33	5.04	5.04	5.17	5.04	13,877,300
10/27/2023	+0.06 / +1.13%	5.33	5.41	4.96	5.35	5.23	5.35	3,450,900
10/26/2023	-0.38 / -6.70%	5.70	5.71	5.28	5.29	5.36	5.29	7,335,500

<<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%