Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/10/2023	-0.01 / -0.24%	4.11	4.15	3.98	4.10	4.09	4.10	1,654,100
1/9/2023	0.00 / 0.00%	4.23	4.29	4.10	4.11	4.16	4.11	1,480,600
1/6/2023	-0.19 / -4.42%	4.30	4.33	4.11	4.11	4.24	4.11	2,988,500
1/5/2023	-0.08 / -1.83%	4.45	4.45	4.26	4.30	4.32	4.30	1,585,700
1/4/2023	+0.07 / +1.62%	4.42	4.52	4.25	4.38	4.38	4.38	3,594,700
1/3/2023	+0.26 / +6.42%	4.07	4.31	4.07	4.31	4.24	4.31	2,038,500
12/30/2022	-0.08 / -1.94%	4.20	4.20	4.05	4.05	4.10	4.05	1,280,500
12/29/2022	-0.04 / -0.96%	4.15	4.24	4.02	4.13	4.14	4.13	1,624,400
12/28/2022	+0.09 / +2.21%	4.28	4.28	4.11	4.17	4.19	4.17	1,835,400
12/27/2022	+0.26 / +6.81%	3.82	4.08	3.80	4.08	3.96	4.08	4,894,000
12/26/2022	-0.28 / -6.83%	3.96	4.10	3.82	3.82	3.88	3.82	3,675,300
12/23/2022	-0.25 / -5.75%	4.37	4.38	4.10	4.10	4.23	4.10	2,313,300
12/22/2022	0.00 / 0.00%	4.49	4.49	4.05	4.35	4.26	4.35	6,309,600
12/21/2022	-0.32 / -6.85%	4.67	4.82	4.35	4.35	4.41	4.35	7,007,000
12/20/2022	-0.35 / -6.97%	4.95	5.12	4.67	4.67	4.83	4.67	11,875,207
12/19/2022	+0.32 / +6.81%	4.81	5.02	4.81	5.02	5.00	5.02	10,500,100
12/16/2022	+0.16 / +3.52%	4.55	4.82	4.55	4.70	4.70	4.70	9,581,800

<<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%