Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2020	-0.08 / -1.55%	5.20	5.25	5.07	5.07	5.14	5.07	10,716,580
10/13/2020	+0.16 / +3.21%	5.00	5.26	4.90	5.15	5.13	5.15	17,517,170
10/12/2020	-0.31 / -5.85%	5.32	5.38	4.99	4.99	5.21	4.99	13,865,620
10/9/2020	+0.01 / +0.19%	5.23	5.31	5.14	5.30	5.23	5.30	20,216,160
10/8/2020	+0.01 / +0.19%	5.48	5.50	5.17	5.29	5.36	5.29	29,591,610
10/7/2020	+0.34 / +6.88%	5.19	5.28	5.10	5.28	5.24	5.28	17,101,680
10/6/2020	+0.32 / +6.93%	4.66	4.94	4.66	4.94	4.82	4.94	31,901,310
10/5/2020	+0.11 / +2.44%	4.58	4.68	4.52	4.62	4.61	4.62	10,336,870
10/2/2020	-0.03 / -0.66%	4.59	4.66	4.40	4.51	4.55	4.51	12,598,390
10/1/2020	-0.01 / -0.22%	4.60	4.63	4.53	4.54	4.56	4.54	7,782,810
9/30/2020	+0.05 / +1.11%	4.55	4.60	4.48	4.55	4.53	4.55	8,110,410
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

<<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%