Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2024	+0.01 / +0.19%	5.27	5.34	5.26	5.28	5.29	5.28	1,889,500
5/21/2024	-0.07 / -1.31%	5.27	5.34	5.23	5.27	5.27	5.27	1,882,600
5/20/2024	+0.09 / +1.71%	5.30	5.39	5.29	5.34	5.35	5.34	2,799,600
5/17/2024	+0.06 / +1.16%	5.18	5.26	5.15	5.25	5.19	5.25	2,072,000
5/16/2024	-0.02 / -0.38%	5.27	5.27	5.17	5.19	5.20	5.19	1,598,600
5/15/2024	+0.03 / +0.58%	5.25	5.27	5.18	5.21	5.22	5.21	1,727,700
5/14/2024	-0.03 / -0.58%	5.29	5.29	5.15	5.18	5.23	5.18	1,136,000
5/13/2024	+0.22 / +4.41%	4.99	5.28	4.99	5.21	5.19	5.21	2,960,800
5/10/2024	-0.01 / -0.20%	5.00	5.02	4.95	4.99	4.97	4.99	1,289,500
5/9/2024	0.00 / 0.00%	5.00	5.09	4.97	5.00	5.01	5.00	950,400
5/8/2024	-0.02 / -0.40%	5.00	5.00	4.92	5.00	4.97	5.00	1,393,400
5/7/2024	-0.06 / -1.18%	5.05	5.08	5.02	5.02	5.04	5.02	1,533,400
5/6/2024	+0.06 / +1.20%	5.11	5.11	5.03	5.08	5.07	5.08	1,564,800
5/3/2024	-0.04 / -0.79%	5.07	5.09	5.00	5.02	5.05	5.02	1,020,500
5/2/2024	+0.10 / +2.02%	5.00	5.06	4.98	5.06	5.02	5.06	1,451,600
4/26/2024	0.00 / 0.00%	4.93	5.00	4.93	4.96	4.96	4.96	727,800
4/25/2024	-0.05 / -1.00%	5.00	5.02	4.93	4.96	4.97	4.96	967,600
4/24/2024	+0.09 / +1.83%	4.92	5.04	4.92	5.01	4.99	5.01	1,485,600
4/23/2024	-0.11 / -2.19%	5.03	5.05	4.90	4.92	4.97	4.92	845,000
4/22/2024	+0.17 / +3.50%	4.90	5.09	4.90	5.03	4.96	5.03	1,926,100
4/19/2024	-0.15 / -2.99%	5.00	5.00	4.75	4.86	4.88	4.86	2,338,500
4/17/2024	-0.02 / -0.40%	5.10	5.14	5.01	5.01	5.08	5.01	1,532,000
4/16/2024	-0.25 / -4.73%	5.15	5.25	4.95	5.03	5.07	5.03	4,309,600
4/15/2024	-0.39 / -6.88%	5.67	5.67	5.28	5.28	5.46	5.28	3,754,400
4/12/2024	-0.03 / -0.53%	5.72	5.75	5.64	5.67	5.67	5.67	1,155,800
4/11/2024	0.00 / 0.00%	5.70	5.71	5.65	5.70	5.67	5.70	1,028,600
4/10/2024	+0.03 / +0.53%	5.75	5.75	5.70	5.70	5.71	5.70	1,180,600
4/9/2024	+0.07 / +1.25%	5.60	5.70	5.60	5.67	5.64	5.67	2,114,700
4/8/2024	-0.18 / -3.11%	5.80	5.84	5.60	5.60	5.69	5.60	3,594,500
4/5/2024	-0.14 / -2.36%	5.91	5.91	5.78	5.78	5.82	5.78	4,420,000

<<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	29,700	6.70	-1.47%
AGG	22,800	14.90	1.36%
API	138,700	7.30	2.82%
ASM	77,800	8.65	0.93%
BCR	16,100	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	100	17.70	1.72%
CCI	700	22.85	0.88%