Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2023	-0.04 / -0.94%	4.24	4.29	4.12	4.20	4.20	4.20	2,483,600
5/18/2023	-0.03 / -0.70%	4.33	4.40	4.24	4.24	4.29	4.24	2,203,800
5/17/2023	+0.04 / +0.95%	4.21	4.40	4.21	4.27	4.31	4.27	4,606,700
5/16/2023	-0.02 / -0.47%	4.30	4.33	4.23	4.23	4.27	4.23	1,911,000
5/15/2023	+0.02 / +0.47%	4.25	4.33	4.19	4.25	4.27	4.25	2,807,500
5/12/2023	-0.10 / -2.31%	4.30	4.33	4.21	4.23	4.26	4.23	3,100,300
5/11/2023	+0.07 / +1.64%	4.40	4.40	4.27	4.33	4.33	4.33	4,973,300
5/10/2023	+0.12 / +2.90%	4.15	4.30	4.15	4.26	4.24	4.26	5,401,800
5/9/2023	+0.04 / +0.98%	4.15	4.25	4.13	4.14	4.18	4.14	3,242,000
5/8/2023	+0.12 / +3.02%	4.00	4.11	4.00	4.10	4.08	4.10	2,045,400
5/5/2023	-0.06 / -1.49%	4.04	4.05	3.98	3.98	4.01	3.98	1,476,300
5/4/2023	+0.01 / +0.25%	4.06	4.10	4.03	4.04	4.06	4.04	1,371,200
4/28/2023	+0.01 / +0.25%	4.03	4.09	4.01	4.03	4.04	4.03	1,220,900
4/27/2023	+0.06 / +1.52%	4.01	4.09	3.97	4.02	4.02	4.02	1,047,500
4/26/2023	-0.01 / -0.25%	3.96	3.98	3.96	3.96	3.97	3.96	693,800
4/25/2023	-0.02 / -0.50%	4.02	4.03	3.97	3.97	3.99	3.97	814,400
4/24/2023	-0.01 / -0.25%	4.00	4.04	3.97	3.99	4.00	3.99	810,900
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

<<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%