Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2023	-0.05 / -1.23%	4.10	4.16	4.01	4.01	4.06	4.01	912,000
2/27/2023	-0.11 / -2.64%	4.15	4.15	4.05	4.06	4.08	4.06	1,108,000
2/24/2023	+0.04 / +0.97%	4.16	4.18	4.11	4.17	4.15	4.17	1,359,400
2/23/2023	-0.07 / -1.67%	4.20	4.20	4.00	4.13	4.11	4.13	1,708,500
2/22/2023	-0.17 / -3.89%	4.25	4.35	4.16	4.20	4.24	4.20	2,323,200
2/21/2023	+0.03 / +0.69%	4.56	4.62	4.35	4.37	4.46	4.37	2,941,600
2/20/2023	+0.23 / +5.60%	4.10	4.35	4.10	4.34	4.24	4.34	2,613,500
2/17/2023	-0.02 / -0.48%	4.13	4.19	4.09	4.11	4.13	4.11	977,800
2/16/2023	+0.07 / +1.72%	4.10	4.14	4.05	4.13	4.10	4.13	836,100
2/15/2023	+0.11 / +2.78%	3.98	4.09	3.93	4.06	4.02	4.06	1,368,500
2/14/2023	+0.07 / +1.80%	3.90	4.10	3.88	3.95	3.95	3.95	686,800
2/13/2023	-0.22 / -5.37%	4.05	4.05	3.87	3.88	3.94	3.88	2,503,000
2/10/2023	-0.06 / -1.44%	4.13	4.22	4.06	4.10	4.13	4.10	1,335,900
2/9/2023	+0.06 / +1.46%	4.09	4.20	4.09	4.16	4.15	4.16	1,208,800
2/8/2023	-0.02 / -0.49%	4.15	4.20	4.04	4.10	4.11	4.10	1,830,800
2/7/2023	-0.09 / -2.14%	4.25	4.30	4.12	4.12	4.20	4.12	1,883,700
2/6/2023	+0.01 / +0.24%	4.19	4.23	4.05	4.21	4.15	4.21	1,929,000
2/3/2023	-0.04 / -0.94%	4.24	4.35	4.15	4.20	4.24	4.20	2,617,900
2/2/2023	-0.26 / -5.78%	4.50	4.50	4.22	4.24	4.32	4.24	3,104,400
2/1/2023	-0.33 / -6.83%	4.50	4.80	4.50	4.50	4.57	4.50	12,794,700
1/31/2023	+0.09 / +1.90%	4.82	4.95	4.72	4.83	4.83	4.83	5,887,500
1/30/2023	+0.31 / +7.00%	4.50	4.74	4.45	4.74	4.67	4.74	3,726,600
1/27/2023	+0.11 / +2.55%	4.40	4.45	4.35	4.43	4.40	4.43	2,498,700
1/19/2023	+0.02 / +0.47%	4.30	4.33	4.25	4.32	4.30	4.32	2,301,200
1/18/2023	+0.17 / +4.12%	4.15	4.32	4.15	4.30	4.25	4.30	2,489,600
1/17/2023	+0.10 / +2.48%	4.08	4.16	4.08	4.13	4.13	4.13	1,074,700
1/16/2023	-0.07 / -1.71%	4.15	4.15	4.00	4.03	4.04	4.03	1,347,800
1/13/2023	-0.04 / -0.97%	4.15	4.18	4.08	4.10	4.13	4.10	1,115,500
1/12/2023	0.00 / 0.00%	4.19	4.19	4.10	4.14	4.14	4.14	766,300
1/11/2023	+0.04 / +0.98%	4.13	4.20	4.13	4.14	4.17	4.14	1,447,400

<<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	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%