Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2023	-0.22 / -3.50%	6.30	6.30	6.02	6.06	6.14	6.06	8,721,400
8/9/2023	+0.06 / +0.96%	6.23	6.38	6.11	6.28	6.25	6.28	7,320,200
8/8/2023	+0.40 / +6.87%	5.96	6.22	5.96	6.22	6.20	6.22	12,622,800
8/7/2023	0.00 / 0.00%	5.89	5.95	5.81	5.82	5.87	5.82	4,639,900
8/4/2023	+0.12 / +2.11%	5.70	5.90	5.68	5.82	5.80	5.82	5,932,500
8/3/2023	-0.03 / -0.52%	5.72	5.73	5.61	5.70	5.67	5.70	3,318,000
8/2/2023	+0.03 / +0.53%	5.66	5.78	5.63	5.73	5.70	5.73	3,483,000
8/1/2023	-0.17 / -2.90%	5.90	5.93	5.70	5.70	5.77	5.70	6,025,300
7/31/2023	+0.08 / +1.38%	5.99	5.99	5.77	5.87	5.86	5.87	6,462,000
7/28/2023	+0.08 / +1.40%	5.74	5.89	5.71	5.79	5.80	5.79	7,150,100
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

<<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%