Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2022	-0.55 / -7.00%	7.31	7.50	7.31	7.31	7.32	7.31	26,112,700
8/26/2022	-0.17 / -2.12%	8.06	8.08	7.81	7.86	7.94	7.86	5,441,300
8/25/2022	+0.13 / +1.65%	8.15	8.25	8.02	8.03	8.10	8.03	4,877,400
8/24/2022	-0.10 / -1.25%	8.01	8.05	7.87	7.90	7.94	7.90	4,538,800
8/23/2022	+0.19 / +2.43%	7.65	8.00	7.60	8.00	7.80	8.00	4,770,900
8/22/2022	-0.25 / -3.10%	8.00	8.00	7.70	7.81	7.89	7.81	9,866,200
8/19/2022	-0.03 / -0.37%	8.05	8.29	8.02	8.06	8.12	8.06	6,922,800
8/18/2022	-0.05 / -0.61%	8.03	8.14	8.03	8.09	8.09	8.09	6,049,900
8/17/2022	-0.16 / -1.93%	8.38	8.38	8.05	8.14	8.23	8.14	9,445,000
8/16/2022	+0.11 / +1.34%	8.19	8.42	8.17	8.30	8.32	8.30	8,916,100
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

<<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%