Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%