Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2021	+0.11 / +1.72%	6.44	6.55	6.37	6.51	6.50	6.51	6,819,000
8/4/2021	+0.18 / +2.89%	6.22	6.49	6.21	6.40	6.36	6.40	11,134,000
8/3/2021	-0.01 / -0.16%	6.24	6.28	6.20	6.22	6.23	6.22	4,106,200
8/2/2021	-0.02 / -0.32%	6.22	6.31	6.18	6.23	6.23	6.23	5,040,400
7/30/2021	+0.04 / +0.64%	6.27	6.35	6.20	6.25	6.25	6.25	6,778,300
7/29/2021	+0.06 / +0.98%	6.17	6.27	6.15	6.21	6.21	6.21	5,286,300
7/28/2021	+0.15 / +2.50%	6.04	6.28	6.02	6.15	6.15	6.15	6,858,900
7/27/2021	0.00 / 0.00%	6.15	6.18	6.00	6.00	6.09	6.00	4,334,400
7/26/2021	-0.04 / -0.66%	5.95	6.07	5.88	6.00	5.97	6.00	5,056,300
7/23/2021	-0.15 / -2.42%	6.12	6.20	6.03	6.04	6.11	6.04	5,141,100
7/22/2021	+0.35 / +5.99%	5.90	6.19	5.88	6.19	6.07	6.19	6,080,100
7/21/2021	-0.01 / -0.17%	5.95	5.98	5.81	5.84	5.92	5.84	5,403,000
7/20/2021	+0.13 / +2.27%	5.74	6.00	5.68	5.85	5.80	5.85	6,396,800
7/19/2021	-0.42 / -6.84%	6.00	6.00	5.72	5.72	5.81	5.72	8,555,000
7/16/2021	-0.07 / -1.13%	6.22	6.24	6.10	6.14	6.16	6.14	5,081,800
7/15/2021	+0.13 / +2.14%	6.09	6.26	6.03	6.21	6.17	6.21	5,190,600
7/14/2021	0.00 / 0.00%	6.10	6.29	5.90	6.08	6.13	6.08	6,250,400
7/13/2021	+0.39 / +6.85%	5.70	6.08	5.63	6.08	5.80	6.08	7,533,600
7/12/2021	-0.42 / -6.87%	6.00	6.01	5.69	5.69	5.73	5.69	13,000,600
7/9/2021	-0.44 / -6.72%	6.55	6.59	6.10	6.11	6.34	6.11	12,604,000
7/8/2021	-0.05 / -0.76%	6.62	6.76	6.50	6.55	6.66	6.55	8,663,200
7/7/2021	-0.15 / -2.22%	6.75	6.90	6.55	6.60	6.67	6.60	11,672,500
7/6/2021	-0.50 / -6.90%	7.26	7.35	6.75	6.75	7.11	6.75	11,927,600
7/5/2021	-0.21 / -2.82%	7.47	7.48	7.10	7.25	7.30	7.25	9,860,300
7/2/2021	+0.01 / +0.13%	7.47	7.67	7.45	7.46	7.53	7.46	7,098,800
7/1/2021	0.00 / 0.00%	7.45	7.50	7.32	7.45	7.40	7.45	11,578,600
6/30/2021	-0.10 / -1.32%	7.56	7.64	7.45	7.45	7.53	7.45	7,102,200
6/29/2021	-0.18 / -2.33%	7.79	7.79	7.55	7.55	7.65	7.55	7,178,200
6/28/2021	+0.18 / +2.38%	7.60	7.78	7.55	7.73	7.62	7.73	10,730,200
6/25/2021	-0.03 / -0.40%	7.58	7.66	7.50	7.55	7.56	7.55	6,265,300

<<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	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%