Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2020	-0.19 / -4.05%	4.70	4.71	4.50	4.50	4.61	4.50	12,890,040
9/28/2020	-0.02 / -0.42%	4.74	4.75	4.66	4.69	4.70	4.69	7,363,100
9/25/2020	-0.07 / -1.46%	4.78	4.81	4.66	4.71	4.73	4.71	10,302,140
9/24/2020	+0.14 / +3.02%	4.63	4.89	4.58	4.78	4.75	4.78	19,516,400
9/23/2020	+0.16 / +3.57%	4.52	4.68	4.51	4.64	4.58	4.64	13,168,190
9/22/2020	-0.08 / -1.75%	4.50	4.57	4.46	4.48	4.51	4.48	12,704,520
9/21/2020	-0.05 / -1.08%	4.62	4.68	4.56	4.56	4.60	4.56	8,358,060
9/18/2020	+0.01 / +0.22%	4.62	4.74	4.60	4.61	4.68	4.61	14,189,280
9/17/2020	+0.19 / +4.31%	4.44	4.64	4.41	4.60	4.53	4.60	24,122,050
9/16/2020	-0.04 / -0.90%	4.45	4.46	4.41	4.41	4.43	4.41	13,528,260
9/15/2020	+0.03 / +0.68%	4.47	4.48	4.42	4.45	4.44	4.45	8,804,790
9/14/2020	-0.02 / -0.45%	4.45	4.50	4.42	4.42	4.45	4.42	6,261,260
9/11/2020	+0.04 / +0.91%	4.43	4.50	4.40	4.44	4.45	4.44	6,009,000
9/10/2020	+0.01 / +0.23%	4.42	4.50	4.40	4.40	4.44	4.40	6,946,160
9/9/2020	-0.01 / -0.23%	4.37	4.42	4.35	4.39	4.38	4.39	6,389,810
9/8/2020	+0.03 / +0.69%	4.39	4.44	4.36	4.40	4.39	4.40	4,868,840
9/7/2020	-0.01 / -0.23%	4.41	4.55	4.37	4.37	4.45	4.37	12,113,660
9/4/2020	-0.01 / -0.23%	4.31	4.47	4.31	4.38	4.38	4.38	8,170,360
9/3/2020	+0.01 / +0.23%	4.41	4.47	4.37	4.39	4.40	4.39	8,054,330
9/1/2020	-0.01 / -0.23%	4.38	4.47	4.33	4.38	4.37	4.38	7,553,300
8/31/2020	-0.14 / -3.09%	4.54	4.55	4.35	4.39	4.43	4.39	8,353,990
8/28/2020	+0.05 / +1.12%	4.54	4.67	4.50	4.53	4.59	4.53	21,673,610
8/27/2020	+0.18 / +4.19%	4.28	4.55	4.25	4.48	4.41	4.48	19,553,870
8/26/2020	+0.01 / +0.23%	4.30	4.40	4.28	4.30	4.33	4.30	8,188,930
8/25/2020	-0.09 / -2.05%	4.44	4.44	4.29	4.29	4.36	4.29	8,748,770
8/24/2020	+0.16 / +3.79%	4.26	4.49	4.26	4.38	4.36	4.38	13,550,290
8/21/2020	+0.04 / +0.96%	4.20	4.26	4.17	4.22	4.22	4.22	6,233,480
8/20/2020	-0.04 / -0.95%	4.24	4.27	4.18	4.18	4.21	4.18	5,547,690
8/19/2020	+0.12 / +2.93%	4.10	4.29	4.10	4.22	4.18	4.22	7,139,720
8/18/2020	-0.04 / -0.97%	4.17	4.18	4.10	4.10	4.12	4.10	4,653,640

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%