Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2023	-0.02 / -0.50%	4.01	4.10	3.97	4.00	4.02	4.00	1,096,800
4/20/2023	+0.01 / +0.25%	3.99	4.05	3.99	4.02	4.02	4.02	852,500
4/19/2023	-0.01 / -0.25%	4.03	4.08	4.00	4.01	4.02	4.01	1,510,100
4/18/2023	-0.06 / -1.47%	4.07	4.08	4.01	4.02	4.04	4.02	1,753,700
4/17/2023	+0.02 / +0.49%	4.06	4.08	4.02	4.08	4.05	4.08	1,156,900
4/14/2023	-0.10 / -2.40%	4.15	4.20	4.06	4.06	4.11	4.06	1,828,600
4/13/2023	-0.08 / -1.89%	4.24	4.28	4.15	4.16	4.20	4.16	1,662,100
4/12/2023	+0.09 / +2.17%	4.20	4.30	4.14	4.24	4.22	4.24	4,231,500
4/11/2023	+0.07 / +1.72%	4.07	4.15	4.02	4.15	4.07	4.15	1,816,200
4/10/2023	+0.01 / +0.25%	4.15	4.15	4.06	4.08	4.10	4.08	2,639,600
4/7/2023	-0.03 / -0.73%	4.09	4.10	4.00	4.07	4.05	4.07	2,495,200
4/6/2023	-0.01 / -0.24%	4.15	4.25	4.06	4.10	4.17	4.10	3,492,500
4/5/2023	+0.12 / +3.01%	4.05	4.15	4.00	4.11	4.09	4.11	3,750,600
4/4/2023	-0.01 / -0.25%	4.00	4.03	3.94	3.99	3.99	3.99	3,171,300
4/3/2023	+0.10 / +2.56%	3.92	4.02	3.90	4.00	3.96	4.00	2,052,800
3/31/2023	+0.01 / +0.26%	3.85	4.08	3.85	3.90	3.95	3.90	3,195,500
3/30/2023	0.00 / 0.00%	3.89	3.94	3.87	3.89	3.90	3.89	1,047,600
3/29/2023	-0.01 / -0.26%	3.90	3.91	3.86	3.89	3.88	3.89	836,000
3/28/2023	0.00 / 0.00%	3.95	3.97	3.90	3.90	3.93	3.90	902,700
3/27/2023	+0.02 / +0.52%	3.92	3.92	3.87	3.90	3.89	3.90	1,159,200
3/24/2023	+0.01 / +0.26%	3.87	3.92	3.86	3.88	3.90	3.88	1,157,400
3/23/2023	-0.02 / -0.51%	3.86	3.88	3.84	3.87	3.86	3.87	664,300
3/22/2023	-0.01 / -0.26%	3.89	3.95	3.87	3.89	3.90	3.89	939,400
3/21/2023	+0.06 / +1.56%	3.90	3.90	3.83	3.90	3.86	3.90	1,031,600
3/20/2023	-0.20 / -4.95%	3.80	3.97	3.80	3.84	3.87	3.84	4,795,900
3/17/2023	-0.03 / -0.74%	4.09	4.12	4.04	4.04	4.06	4.04	1,135,200
3/16/2023	-0.08 / -1.93%	4.14	4.14	4.05	4.07	4.07	4.07	1,201,500
3/15/2023	+0.13 / +3.23%	4.10	4.17	4.08	4.15	4.13	4.15	1,878,100
3/14/2023	-0.12 / -2.90%	4.13	4.13	3.96	4.02	4.03	4.02	2,414,200
3/13/2023	-0.04 / -0.96%	4.05	4.18	4.05	4.14	4.14	4.14	1,545,400

<<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%