Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/14/2021	-0.01 / -0.14%	7.26	7.40	7.23	7.24	7.27	7.24	9,403,200
5/13/2021	-0.18 / -2.42%	7.42	7.45	7.25	7.25	7.35	7.25	8,728,800
5/12/2021	+0.14 / +1.92%	7.25	7.50	7.24	7.43	7.37	7.43	9,767,600
5/11/2021	+0.11 / +1.53%	7.30	7.38	7.18	7.29	7.30	7.29	11,959,000
5/10/2021	-0.03 / -0.42%	7.19	7.30	7.07	7.18	7.15	7.18	10,023,600
5/7/2021	-0.26 / -3.48%	7.45	7.46	7.16	7.21	7.30	7.21	11,225,100
5/6/2021	+0.12 / +1.63%	7.40	7.75	7.36	7.47	7.58	7.47	16,403,800
5/5/2021	+0.32 / +4.55%	7.15	7.46	7.04	7.35	7.33	7.35	12,140,900
5/4/2021	-0.23 / -3.17%	7.00	7.11	6.95	7.03	7.03	7.03	13,808,200
4/29/2021	-0.09 / -1.22%	7.55	7.55	7.20	7.26	7.36	7.26	7,930,400
4/28/2021	+0.19 / +2.65%	7.01	7.59	7.01	7.35	7.29	7.35	13,607,800
4/27/2021	-0.01 / -0.14%	7.15	7.37	6.92	7.16	7.16	7.16	12,348,400
4/26/2021	-0.53 / -6.88%	7.70	7.71	7.17	7.17	7.30	7.17	22,302,600

<<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%