Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2022	+0.04 / +0.49%	8.20	8.25	8.15	8.19	8.20	8.19	5,959,200
8/12/2022	+0.09 / +1.12%	8.05	8.27	7.94	8.15	8.12	8.15	8,933,700
8/11/2022	-0.15 / -1.83%	8.30	8.34	7.98	8.06	8.15	8.06	10,518,500
8/10/2022	+0.06 / +0.74%	8.07	8.35	8.07	8.21	8.21	8.21	8,214,200
8/9/2022	+0.15 / +1.88%	8.10	8.35	8.10	8.15	8.21	8.15	8,344,500
8/8/2022	-0.06 / -0.74%	8.10	8.10	7.90	8.00	7.99	8.00	11,332,700
8/5/2022	+0.04 / +0.50%	7.92	8.15	7.85	8.06	8.00	8.06	7,433,300
8/4/2022	-0.20 / -2.43%	8.25	8.29	8.00	8.02	8.09	8.02	10,449,700
8/3/2022	+0.18 / +2.24%	8.05	8.50	8.05	8.22	8.31	8.22	12,084,400
8/2/2022	+0.52 / +6.91%	7.58	8.04	7.53	8.04	7.96	8.04	19,022,100
8/1/2022	+0.09 / +1.21%	7.61	7.61	7.47	7.52	7.52	7.52	6,357,700
7/29/2022	-0.03 / -0.40%	7.51	7.55	7.38	7.43	7.45	7.43	4,505,000
7/28/2022	+0.22 / +3.04%	7.38	7.68	7.30	7.46	7.48	7.46	6,590,900
7/27/2022	+0.11 / +1.54%	7.07	7.24	7.01	7.24	7.10	7.24	3,911,300
7/26/2022	-0.10 / -1.38%	7.25	7.30	7.12	7.13	7.18	7.13	6,056,600
7/25/2022	-0.22 / -2.95%	7.40	7.44	7.20	7.23	7.29	7.23	5,096,100
7/22/2022	0.00 / 0.00%	7.45	7.60	7.39	7.45	7.49	7.45	4,881,100
7/21/2022	-0.06 / -0.80%	7.52	7.67	7.44	7.45	7.56	7.45	5,507,700
7/20/2022	+0.15 / +2.04%	7.50	7.62	7.41	7.51	7.53	7.51	8,499,700
7/19/2022	-0.10 / -1.34%	7.40	7.55	7.30	7.36	7.42	7.36	5,864,300
7/18/2022	+0.12 / +1.63%	7.34	7.70	7.34	7.46	7.53	7.46	5,063,100
7/15/2022	0.00 / 0.00%	7.22	7.59	7.05	7.34	7.28	7.34	9,811,100
7/14/2022	-0.37 / -4.80%	7.18	7.50	7.18	7.34	7.30	7.34	14,182,600
7/13/2022	+0.01 / +0.13%	7.97	8.00	7.60	7.71	7.84	7.71	8,834,500
7/12/2022	+0.50 / +6.94%	7.21	7.70	7.20	7.70	7.60	7.70	9,914,400
7/11/2022	+0.14 / +1.98%	7.00	7.34	7.00	7.20	7.19	7.20	5,945,700
7/8/2022	+0.26 / +3.82%	6.85	7.13	6.85	7.06	7.03	7.06	5,675,000
7/7/2022	-0.38 / -5.29%	7.20	7.20	6.71	6.80	6.94	6.80	9,442,100
7/6/2022	-0.52 / -6.75%	7.45	7.68	7.17	7.18	7.41	7.18	6,104,300
7/5/2022	0.00 / 0.00%	7.70	8.00	7.66	7.70	7.81	7.70	7,472,600

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%