Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2024	-0.01 / -0.19%	5.32	5.32	5.23	5.25	5.26	5.25	1,016,500
6/20/2024	+0.04 / +0.77%	5.22	5.31	5.22	5.26	5.24	5.26	1,235,800
6/19/2024	-0.06 / -1.14%	5.27	5.28	5.21	5.22	5.24	5.22	1,007,500
6/18/2024	+0.06 / +1.15%	5.22	5.30	5.22	5.28	5.26	5.28	4,971,899
6/17/2024	-0.08 / -1.51%	5.30	5.34	5.22	5.22	5.26	5.22	2,048,800
6/14/2024	-0.18 / -3.28%	5.49	5.53	5.30	5.30	5.42	5.30	7,995,800
6/13/2024	+0.01 / +0.18%	5.54	5.55	5.47	5.48	5.50	5.48	1,576,000
6/12/2024	-0.05 / -0.91%	5.54	5.60	5.40	5.47	5.49	5.47	2,973,700
6/11/2024	-0.15 / -2.65%	5.70	5.70	5.52	5.52	5.60	5.52	6,807,000
6/10/2024	+0.05 / +0.89%	5.66	5.78	5.63	5.67	5.70	5.67	2,340,100
6/7/2024	0.00 / 0.00%	5.61	5.65	5.59	5.62	5.62	5.62	3,120,800
6/6/2024	0.00 / 0.00%	5.62	5.72	5.59	5.62	5.66	5.62	7,835,100
6/5/2024	+0.03 / +0.54%	5.60	5.79	5.58	5.62	5.67	5.62	2,710,700
6/4/2024	-0.02 / -0.36%	5.67	5.67	5.56	5.59	5.60	5.59	2,076,500
6/3/2024	-0.04 / -0.71%	5.69	5.71	5.60	5.61	5.63	5.61	6,300,900
5/31/2024	-0.08 / -1.40%	5.78	5.78	5.61	5.65	5.67	5.65	7,257,600
5/30/2024	+0.09 / +1.60%	5.64	5.86	5.62	5.73	5.72	5.73	4,675,400
5/29/2024	+0.03 / +0.53%	5.63	5.73	5.60	5.64	5.68	5.64	3,485,700
5/28/2024	-0.09 / -1.58%	5.71	5.75	5.57	5.61	5.63	5.61	11,403,800
5/27/2024	+0.11 / +1.97%	5.70	5.86	5.66	5.70	5.74	5.70	3,942,900
5/24/2024	+0.36 / +6.88%	5.27	5.59	5.23	5.59	5.56	5.59	12,770,000
5/23/2024	-0.05 / -0.95%	5.30	5.30	5.21	5.23	5.25	5.23	1,658,900
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

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%