Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/4/2024	-0.08 / -1.33%	6.00	6.00	5.91	5.92	5.94	5.92	2,726,600
4/3/2024	-0.02 / -0.33%	6.02	6.08	5.98	6.00	6.01	6.00	2,481,000
4/2/2024	0.00 / 0.00%	6.00	6.02	5.96	6.02	5.99	6.02	2,677,500
4/1/2024	-0.02 / -0.33%	6.06	6.06	5.98	6.02	6.01	6.02	3,168,900
3/29/2024	-0.07 / -1.15%	6.10	6.15	6.02	6.04	6.06	6.04	2,110,900
3/28/2024	-0.03 / -0.49%	6.16	6.16	6.09	6.11	6.11	6.11	1,835,600
3/27/2024	+0.11 / +1.82%	6.02	6.20	6.02	6.14	6.14	6.14	4,947,700
3/26/2024	0.00 / 0.00%	6.03	6.06	6.00	6.03	6.03	6.03	2,275,900
3/25/2024	-0.06 / -0.99%	6.11	6.11	6.02	6.03	6.07	6.03	3,604,700
3/22/2024	+0.02 / +0.33%	6.09	6.17	6.05	6.09	6.11	6.09	3,334,800
3/21/2024	+0.05 / +0.83%	6.06	6.10	6.02	6.07	6.06	6.07	3,068,000
3/20/2024	+0.06 / +1.01%	5.96	6.03	5.92	6.02	5.97	6.02	2,457,600
3/19/2024	+0.01 / +0.17%	5.96	6.09	5.94	5.96	5.99	5.96	1,781,200

<<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	175,400	6.80	0.00%
AGG	75,000	15.10	2.72%
API	235,800	7.30	2.82%
ASM	211,400	8.72	1.75%
BCR	344,800	5.20	1.96%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	100	17.70	1.72%
CCI	10,700	23.00	1.55%