Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2022	-0.14 / -2.44%	5.70	5.74	5.56	5.60	5.62	5.60	4,838,900
9/9/2022	-0.14 / -2.38%	5.90	5.96	5.51	5.74	5.69	5.74	5,851,900
9/8/2022	-0.19 / -3.13%	6.07	6.15	5.68	5.88	5.80	5.88	6,544,300
9/7/2022	-0.45 / -6.90%	6.07	6.30	6.07	6.07	6.07	6.07	30,440,300
9/6/2022	-0.32 / -4.68%	6.80	6.83	6.50	6.52	6.61	6.52	11,496,200
9/5/2022	-0.16 / -2.29%	7.01	7.05	6.82	6.84	6.90	6.84	5,691,600
8/31/2022	-0.09 / -1.27%	6.95	7.11	6.86	7.00	6.96	7.00	8,189,800
8/30/2022	-0.22 / -3.01%	7.26	7.42	7.02	7.09	7.15	7.09	10,134,200
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

<<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%