Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2021	+0.13 / +2.14%	6.09	6.26	6.03	6.21	6.17	6.21	5,190,600
7/14/2021	0.00 / 0.00%	6.10	6.29	5.90	6.08	6.13	6.08	6,250,400
7/13/2021	+0.39 / +6.85%	5.70	6.08	5.63	6.08	5.80	6.08	7,533,600
7/12/2021	-0.42 / -6.87%	6.00	6.01	5.69	5.69	5.73	5.69	13,000,600
7/9/2021	-0.44 / -6.72%	6.55	6.59	6.10	6.11	6.34	6.11	12,604,000
7/8/2021	-0.05 / -0.76%	6.62	6.76	6.50	6.55	6.66	6.55	8,663,200
7/7/2021	-0.15 / -2.22%	6.75	6.90	6.55	6.60	6.67	6.60	11,672,500
7/6/2021	-0.50 / -6.90%	7.26	7.35	6.75	6.75	7.11	6.75	11,927,600
7/5/2021	-0.21 / -2.82%	7.47	7.48	7.10	7.25	7.30	7.25	9,860,300
7/2/2021	+0.01 / +0.13%	7.47	7.67	7.45	7.46	7.53	7.46	7,098,800
7/1/2021	0.00 / 0.00%	7.45	7.50	7.32	7.45	7.40	7.45	11,578,600
6/30/2021	-0.10 / -1.32%	7.56	7.64	7.45	7.45	7.53	7.45	7,102,200
6/29/2021	-0.18 / -2.33%	7.79	7.79	7.55	7.55	7.65	7.55	7,178,200
6/28/2021	+0.18 / +2.38%	7.60	7.78	7.55	7.73	7.62	7.73	10,730,200
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

<<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%