Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%