Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2023	-0.02 / -0.36%	5.60	5.61	5.49	5.54	5.54	5.54	4,099,000
6/20/2023	+0.14 / +2.58%	5.34	5.62	5.28	5.56	5.43	5.56	4,690,200
6/19/2023	-0.28 / -4.91%	5.55	5.64	5.40	5.42	5.47	5.42	5,242,100
6/16/2023	-0.42 / -6.86%	5.70	5.99	5.70	5.70	5.71	5.70	35,102,700
6/15/2023	-0.08 / -1.29%	6.14	6.26	6.05	6.12	6.13	6.12	4,516,200
6/14/2023	-0.19 / -2.97%	6.80	6.80	6.20	6.20	6.47	6.20	10,668,300
6/13/2023	+0.41 / +6.86%	6.05	6.39	6.00	6.39	6.31	6.39	7,985,500
6/12/2023	+0.18 / +3.10%	5.80	5.98	5.75	5.98	5.84	5.98	4,726,300
6/9/2023	-0.10 / -1.69%	5.91	5.99	5.64	5.80	5.76	5.80	5,841,900
6/8/2023	-0.24 / -3.91%	6.20	6.32	5.90	5.90	6.16	5.90	9,172,300
6/7/2023	+0.34 / +5.86%	6.00	6.15	5.90	6.14	6.06	6.14	7,609,000
6/6/2023	+0.23 / +4.13%	5.56	5.87	5.52	5.80	5.79	5.80	6,750,700
6/5/2023	+0.06 / +1.09%	5.76	5.76	5.50	5.57	5.58	5.57	4,019,300
6/2/2023	-0.15 / -2.65%	5.90	5.96	5.41	5.51	5.67	5.51	9,545,500
6/1/2023	+0.37 / +6.99%	5.60	5.66	5.45	5.66	5.64	5.66	9,662,100
5/31/2023	+0.34 / +6.87%	5.02	5.29	4.93	5.29	5.09	5.29	8,480,500
5/30/2023	+0.13 / +2.70%	4.96	5.00	4.82	4.95	4.91	4.95	6,874,400
5/29/2023	+0.31 / +6.87%	4.59	4.82	4.58	4.82	4.73	4.82	10,546,300
5/26/2023	-0.07 / -1.53%	4.70	4.70	4.44	4.51	4.51	4.51	4,738,800
5/25/2023	+0.04 / +0.88%	4.62	4.82	4.58	4.58	4.67	4.58	10,169,100
5/24/2023	+0.29 / +6.82%	4.30	4.54	4.28	4.54	4.49	4.54	7,828,900
5/23/2023	+0.03 / +0.71%	4.24	4.29	4.23	4.25	4.26	4.25	1,850,200
5/22/2023	+0.02 / +0.48%	4.16	4.25	4.16	4.22	4.21	4.22	1,495,800
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

<<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%