Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2024	+0.03 / +0.84%	3.57	3.64	3.57	3.60	3.60	3.60	402,100
8/13/2024	+0.03 / +0.85%	3.54	3.58	3.45	3.57	3.55	3.57	367,300
8/12/2024	-0.04 / -1.12%	3.58	3.59	3.33	3.54	3.51	3.54	517,900
8/9/2024	-0.04 / -1.10%	3.62	3.67	3.50	3.58	3.61	3.58	543,200
8/8/2024	-0.01 / -0.28%	3.50	3.87	3.50	3.62	3.61	3.62	439,400
8/7/2024	+0.13 / +3.71%	3.50	3.64	3.42	3.63	3.58	3.63	916,900
8/6/2024	+0.13 / +3.86%	3.30	3.55	3.20	3.50	3.50	3.50	1,093,500
8/5/2024	-0.25 / -6.91%	3.61	3.61	3.37	3.37	3.39	3.37	2,479,100
8/2/2024	-0.02 / -0.55%	3.59	3.68	3.57	3.62	3.60	3.62	828,400
8/1/2024	-0.18 / -4.71%	3.82	3.82	3.60	3.64	3.64	3.64	890,700
7/31/2024	+0.05 / +1.33%	3.77	3.97	3.77	3.82	3.83	3.82	746,300
7/30/2024	+0.15 / +4.14%	3.87	3.87	3.60	3.77	3.72	3.77	1,069,100
7/29/2024	-0.15 / -3.98%	3.51	3.77	3.51	3.62	3.62	3.62	1,695,500
7/26/2024	-0.03 / -0.79%	3.80	3.80	3.72	3.77	3.78	3.77	466,600
7/25/2024	-0.02 / -0.52%	3.80	3.94	3.75	3.80	3.82	3.80	540,100
7/24/2024	+0.10 / +2.69%	3.72	3.89	3.66	3.82	3.77	3.82	1,291,100
7/23/2024	-0.20 / -5.10%	3.92	3.92	3.69	3.72	3.77	3.72	1,030,100
7/22/2024	0.00 / 0.00%	3.90	3.92	3.69	3.92	3.80	3.92	1,435,600
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

<<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%