Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2023	+0.09 / +1.55%	5.87	6.05	5.79	5.88	5.89	5.88	13,237,200
8/30/2023	-0.05 / -0.86%	5.90	5.93	5.75	5.79	5.82	5.79	2,139,900
8/29/2023	+0.09 / +1.57%	5.81	5.99	5.75	5.84	5.87	5.84	3,198,100
8/28/2023	+0.02 / +0.35%	5.73	5.84	5.69	5.75	5.75	5.75	2,019,800
8/25/2023	-0.12 / -2.05%	5.80	5.87	5.70	5.73	5.78	5.73	2,147,600
8/24/2023	+0.21 / +3.72%	5.67	5.85	5.62	5.85	5.72	5.85	2,531,500
8/23/2023	-0.05 / -0.88%	5.73	5.79	5.63	5.64	5.70	5.64	2,010,100
8/22/2023	+0.09 / +1.61%	5.60	5.75	5.35	5.69	5.58	5.69	3,584,800
8/21/2023	-0.26 / -4.44%	5.51	5.80	5.45	5.60	5.57	5.60	6,092,300
8/18/2023	-0.44 / -6.98%	6.20	6.26	5.86	5.86	6.01	5.86	10,470,300
8/17/2023	-0.20 / -3.08%	6.46	6.62	6.30	6.30	6.42	6.30	7,450,800
8/16/2023	-0.06 / -0.91%	6.60	6.60	6.38	6.50	6.46	6.50	6,897,700
8/15/2023	+0.42 / +6.84%	6.26	6.56	6.20	6.56	6.49	6.56	10,842,800
8/14/2023	+0.14 / +2.33%	6.00	6.18	6.00	6.14	6.12	6.14	5,670,900
8/11/2023	-0.06 / -0.99%	6.10	6.10	5.82	6.00	5.95	6.00	5,804,600
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

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%