Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2024	-0.08 / -2.10%	3.75	3.81	3.70	3.73	3.73	3.73	620,300
8/26/2024	-0.10 / -2.56%	3.91	3.91	3.64	3.81	3.83	3.81	720,200
8/23/2024	-0.07 / -1.76%	3.94	3.98	3.85	3.91	3.92	3.91	518,300
8/22/2024	+0.23 / +6.13%	3.76	4.00	3.76	3.98	3.93	3.98	2,358,900
8/21/2024	-0.01 / -0.27%	3.76	3.83	3.73	3.75	3.77	3.75	781,100
8/20/2024	-0.02 / -0.53%	3.78	3.84	3.69	3.76	3.78	3.76	515,100
8/19/2024	0.00 / 0.00%	3.73	4.04	3.73	3.78	3.84	3.78	711,800
8/16/2024	+0.22 / +6.18%	3.56	3.80	3.56	3.78	3.74	3.78	1,590,800
8/15/2024	-0.04 / -1.11%	3.57	3.65	3.49	3.56	3.51	3.56	1,474,700
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

<<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%