Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2021	-0.03 / -0.40%	7.58	7.66	7.50	7.55	7.56	7.55	6,265,300
6/24/2021	-0.01 / -0.13%	7.59	7.73	7.50	7.58	7.58	7.58	8,162,300
6/23/2021	-0.14 / -1.81%	7.76	7.82	7.55	7.59	7.66	7.59	11,184,700
6/22/2021	-0.09 / -1.15%	7.89	7.99	7.73	7.73	7.84	7.73	10,885,000
6/21/2021	-0.10 / -1.26%	7.90	8.02	7.77	7.82	7.90	7.82	12,252,500
6/18/2021	-0.13 / -1.61%	8.05	8.12	7.90	7.92	8.00	7.92	15,836,200
6/17/2021	+0.10 / +1.26%	7.78	8.15	7.75	8.05	8.03	8.05	14,238,500
6/16/2021	+0.14 / +1.79%	7.95	8.10	7.85	7.95	7.99	7.95	23,525,800
6/15/2021	+0.31 / +4.13%	7.50	7.95	7.41	7.81	7.73	7.81	19,789,900
6/14/2021	+0.02 / +0.27%	7.47	7.75	7.35	7.50	7.52	7.50	14,704,500
6/11/2021	+0.08 / +1.08%	7.35	7.60	7.33	7.48	7.48	7.48	9,009,400
6/10/2021	-0.23 / -3.01%	7.51	7.60	7.30	7.40	7.42	7.40	14,176,500
6/9/2021	-0.12 / -1.55%	7.70	7.84	7.51	7.63	7.67	7.63	8,976,700
6/8/2021	+0.04 / +0.52%	7.90	8.10	7.71	7.75	7.94	7.75	27,897,400
6/7/2021	+0.26 / +3.49%	7.46	7.80	7.45	7.71	7.65	7.71	23,877,800
6/4/2021	-0.22 / -2.87%	7.67	7.67	7.35	7.45	7.51	7.45	12,594,800
6/3/2021	+0.18 / +2.40%	7.90	7.90	7.60	7.67	7.73	7.67	12,002,800
6/2/2021	+0.49 / +7.00%	7.02	7.49	7.00	7.49	7.24	7.49	18,275,600
6/1/2021	+0.05 / +0.72%	6.95	7.07	6.94	7.00	7.02	7.00	6,030,100
5/31/2021	-0.15 / -2.11%	7.10	7.10	6.95	6.95	7.00	6.95	8,205,300
5/28/2021	+0.06 / +0.85%	7.04	7.10	7.03	7.10	7.05	7.10	6,872,200
5/27/2021	-0.06 / -0.85%	7.10	7.19	7.01	7.04	7.07	7.04	7,995,300
5/26/2021	-0.01 / -0.14%	7.11	7.25	7.00	7.10	7.10	7.10	8,492,700
5/25/2021	-0.13 / -1.80%	7.24	7.25	7.11	7.11	7.17	7.11	6,780,900
5/24/2021	+0.09 / +1.26%	7.30	7.31	7.20	7.24	7.26	7.24	7,659,900
5/21/2021	+0.29 / +4.23%	6.80	7.29	6.80	7.15	7.08	7.15	11,788,700
5/20/2021	-0.18 / -2.56%	7.10	7.10	6.79	6.86	6.95	6.86	14,513,600
5/19/2021	-0.01 / -0.14%	7.05	7.15	7.00	7.04	7.07	7.04	5,882,500
5/18/2021	-0.10 / -1.40%	7.11	7.15	7.04	7.05	7.04	7.05	10,026,100
5/17/2021	-0.09 / -1.24%	7.25	7.31	7.11	7.15	7.11	7.15	10,373,700

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%