Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	-0.08 / -2.00%	3.99	3.99	3.81	3.92	3.92	3.92	599,800
7/18/2024	+0.16 / +4.17%	3.84	4.00	3.65	4.00	3.75	4.00	2,981,300
7/17/2024	-0.21 / -5.19%	4.04	4.04	3.84	3.84	3.93	3.84	2,591,800
7/16/2024	-0.25 / -5.81%	4.30	4.30	4.02	4.05	4.09	4.05	4,353,700
7/15/2024	-0.17 / -3.80%	4.47	4.49	4.30	4.30	4.38	4.30	2,891,400
7/12/2024	-0.03 / -0.67%	4.50	4.55	4.43	4.47	4.47	4.47	1,562,900
7/11/2024	+0.01 / +0.22%	4.42	4.59	4.41	4.50	4.48	4.50	3,140,100
7/10/2024	-0.22 / -4.67%	4.79	4.79	4.45	4.49	4.58	4.49	5,010,300
7/9/2024	+0.02 / +0.43%	4.68	4.77	4.68	4.71	4.73	4.71	1,447,300
7/8/2024	-0.19 / -3.89%	4.80	4.85	4.66	4.69	4.72	4.69	3,358,600
7/5/2024	-0.36 / -6.87%	4.88	4.98	4.88	4.88	4.90	4.88	18,406,000
7/4/2024	-0.03 / -0.57%	5.27	5.30	5.20	5.24	5.25	5.24	825,700
7/3/2024	+0.06 / +1.15%	5.23	5.30	5.21	5.27	5.25	5.27	1,417,200
7/2/2024	+0.03 / +0.58%	5.21	5.40	5.19	5.21	5.23	5.21	1,304,700
7/1/2024	-0.05 / -0.96%	5.24	5.25	5.10	5.18	5.18	5.18	1,618,500
6/28/2024	-0.22 / -4.04%	5.46	5.46	5.23	5.23	5.33	5.23	2,560,900
6/27/2024	+0.05 / +0.93%	5.40	5.56	5.40	5.45	5.47	5.45	1,437,500
6/26/2024	-0.20 / -3.57%	5.63	5.63	5.34	5.40	5.45	5.40	3,284,000
6/25/2024	-0.01 / -0.18%	5.70	5.72	5.53	5.60	5.62	5.60	2,077,600
6/24/2024	+0.36 / +6.86%	5.36	5.61	5.33	5.61	5.58	5.61	10,298,800
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

<<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%