Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	-0.08 / -1.38%	5.79	5.87	5.59	5.71	5.72	5.71	6,934,900
7/26/2023	+0.12 / +2.12%	5.67	5.96	5.66	5.79	5.76	5.79	6,856,700
7/25/2023	-0.08 / -1.39%	5.77	5.95	5.65	5.67	5.77	5.67	5,912,900
7/24/2023	+0.37 / +6.88%	5.45	5.75	5.37	5.75	5.59	5.75	11,918,800
7/21/2023	+0.02 / +0.37%	5.40	5.43	5.35	5.38	5.38	5.38	2,598,600
7/20/2023	+0.07 / +1.32%	5.29	5.36	5.26	5.36	5.29	5.36	1,899,500
7/19/2023	-0.06 / -1.12%	5.36	5.45	5.23	5.29	5.34	5.29	2,911,800
7/18/2023	-0.10 / -1.83%	5.48	5.48	5.33	5.35	5.40	5.35	3,077,300
7/17/2023	+0.11 / +2.06%	5.36	5.48	5.36	5.45	5.45	5.45	4,404,900
7/14/2023	+0.14 / +2.69%	5.24	5.50	5.24	5.34	5.36	5.34	5,015,500
7/13/2023	+0.06 / +1.17%	5.15	5.22	5.10	5.20	5.17	5.20	2,870,100
7/12/2023	-0.07 / -1.34%	5.21	5.25	5.14	5.14	5.19	5.14	2,089,400
7/11/2023	+0.03 / +0.58%	5.21	5.27	5.17	5.21	5.22	5.21	3,216,300
7/10/2023	+0.08 / +1.57%	5.10	5.23	5.10	5.18	5.17	5.18	1,917,100
7/7/2023	-0.07 / -1.35%	5.16	5.18	4.95	5.10	5.03	5.10	4,199,400
7/6/2023	-0.10 / -1.90%	5.30	5.30	5.11	5.17	5.20	5.17	2,949,600
7/5/2023	-0.06 / -1.13%	5.33	5.41	5.26	5.27	5.30	5.27	2,337,500
7/4/2023	+0.07 / +1.33%	5.27	5.35	5.23	5.33	5.26	5.33	2,993,400
7/3/2023	-0.27 / -4.88%	5.58	5.58	5.18	5.26	5.33	5.26	4,539,800
6/30/2023	+0.08 / +1.47%	5.46	5.57	5.46	5.53	5.51	5.53	2,223,400
6/29/2023	+0.01 / +0.18%	5.45	5.64	5.45	5.45	5.54	5.45	4,108,500
6/28/2023	-0.10 / -1.81%	5.55	5.58	5.44	5.44	5.49	5.44	4,058,700
6/27/2023	-0.08 / -1.42%	5.62	5.64	5.48	5.54	5.54	5.54	2,877,700
6/26/2023	-0.09 / -1.58%	5.65	5.70	5.41	5.62	5.55	5.62	4,196,600
6/23/2023	+0.09 / +1.60%	5.62	5.80	5.62	5.71	5.71	5.71	5,872,400
6/22/2023	+0.08 / +1.44%	5.60	5.74	5.50	5.62	5.61	5.62	4,873,900
6/21/2023	-0.02 / -0.36%	5.60	5.61	5.49	5.54	5.54	5.54	4,099,000
6/20/2023	+0.14 / +2.58%	5.34	5.62	5.28	5.56	5.43	5.56	4,690,200
6/19/2023	-0.28 / -4.91%	5.55	5.64	5.40	5.42	5.47	5.42	5,242,100
6/16/2023	-0.42 / -6.86%	5.70	5.99	5.70	5.70	5.71	5.70	35,102,700

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%