Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2021	-0.02 / -0.31%	6.38	6.41	6.31	6.38	6.36	6.38	7,483,100
2/22/2021	-0.09 / -1.39%	6.55	6.55	6.30	6.40	6.46	6.40	10,172,800
2/19/2021	-0.06 / -0.92%	6.40	6.57	6.34	6.49	6.49	6.49	7,771,500
2/18/2021	+0.15 / +2.34%	6.53	6.71	6.40	6.55	6.58	6.55	11,812,200
2/17/2021	+0.41 / +6.84%	6.10	6.40	6.09	6.40	6.25	6.40	10,226,300
2/9/2021	+0.39 / +6.96%	5.60	5.99	5.53	5.99	5.79	5.99	9,144,400
2/8/2021	-0.42 / -6.98%	6.00	6.04	5.60	5.60	5.81	5.60	13,206,900
2/5/2021	+0.01 / +0.17%	6.01	6.14	6.00	6.02	6.04	6.02	12,361,181
2/4/2021	+0.06 / +1.01%	6.00	6.26	5.96	6.01	6.08	6.01	9,447,200
2/3/2021	+0.38 / +6.82%	5.77	5.95	5.60	5.95	5.79	5.95	12,545,900
2/2/2021	-0.41 / -6.86%	5.57	5.89	5.57	5.57	5.59	5.57	19,970,200
2/1/2021	-0.44 / -6.85%	6.00	6.19	5.98	5.98	6.02	5.98	12,481,200
1/29/2021	-0.05 / -0.77%	6.02	6.75	6.02	6.42	6.17	6.42	20,757,000
1/28/2021	-0.48 / -6.91%	6.47	6.53	6.47	6.47	6.47	6.47	8,320,300
1/27/2021	-0.52 / -6.96%	7.31	7.47	6.95	6.95	7.11	6.95	18,410,900
1/26/2021	-0.54 / -6.74%	7.91	8.00	7.45	7.47	7.67	7.47	16,896,300
1/25/2021	+0.03 / +0.38%	7.90	8.17	7.87	8.01	8.01	8.01	14,775,900
1/22/2021	-0.12 / -1.48%	8.10	8.29	7.96	7.98	8.09	7.98	15,069,300
1/21/2021	+0.40 / +5.19%	7.97	8.16	7.68	8.10	7.87	8.10	14,578,500
1/20/2021	-0.27 / -3.39%	8.00	8.03	7.42	7.70	7.64	7.70	21,899,700
1/19/2021	-0.59 / -6.89%	8.56	8.66	7.97	7.97	8.22	7.97	21,102,000
1/18/2021	+0.20 / +2.39%	8.39	8.79	8.20	8.56	8.43	8.56	24,843,200
1/15/2021	+0.07 / +0.84%	8.40	8.60	8.30	8.36	8.44	8.36	18,823,900
1/14/2021	+0.24 / +2.98%	8.05	8.45	7.92	8.29	8.14	8.29	25,338,400
1/13/2021	-0.02 / -0.25%	8.10	8.22	8.00	8.05	8.13	8.05	18,698,300
1/12/2021	+0.28 / +3.59%	7.79	8.20	7.70	8.07	7.89	8.07	22,189,600
1/11/2021	-0.10 / -1.27%	7.92	7.95	7.70	7.79	7.72	7.79	15,461,400
1/8/2021	0.00 / 0.00%	8.00	8.20	7.83	7.89	7.98	7.89	20,436,900
1/7/2021	+0.15 / +1.94%	7.74	7.92	7.67	7.89	7.78	7.89	19,896,200
1/6/2021	-0.16 / -2.03%	7.90	7.99	7.70	7.74	7.81	7.74	22,477,900

<<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%