Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2021	-0.06 / -0.76%	8.09	8.09	7.72	7.85	7.91	7.85	9,561,800
10/14/2021	+0.21 / +2.73%	7.72	8.15	7.72	7.91	8.02	7.91	18,631,800
10/13/2021	+0.17 / +2.26%	7.56	7.77	7.54	7.70	7.67	7.70	10,823,100
10/12/2021	-0.02 / -0.26%	7.66	7.66	7.50	7.53	7.55	7.53	11,300,900
10/11/2021	+0.05 / +0.67%	7.52	7.67	7.51	7.55	7.58	7.55	5,693,500
10/8/2021	-0.21 / -2.72%	7.73	7.74	7.50	7.50	7.61	7.50	8,930,300
10/7/2021	+0.16 / +2.12%	7.58	7.89	7.48	7.71	7.70	7.71	17,593,500
10/6/2021	+0.06 / +0.80%	7.57	7.61	7.50	7.55	7.55	7.55	7,207,700
10/5/2021	+0.22 / +3.03%	7.27	7.64	7.27	7.49	7.48	7.49	7,947,000
10/4/2021	+0.12 / +1.68%	7.18	7.37	7.15	7.27	7.26	7.27	5,243,400
10/1/2021	-0.04 / -0.56%	7.11	7.26	7.11	7.15	7.17	7.15	18,863,873
9/30/2021	-0.02 / -0.28%	7.25	7.34	7.19	7.19	7.25	7.19	6,517,300
9/29/2021	-0.19 / -2.57%	7.40	7.40	7.20	7.21	7.28	7.21	8,398,300
9/28/2021	+0.24 / +3.35%	7.10	7.43	7.05	7.40	7.23	7.40	9,649,000
9/27/2021	-0.50 / -6.53%	7.73	7.80	7.16	7.16	7.43	7.16	14,505,000
9/24/2021	-0.28 / -3.53%	7.94	8.05	7.65	7.66	7.83	7.66	15,044,700
9/23/2021	-0.26 / -3.17%	8.55	8.58	7.90	7.94	8.31	7.94	33,187,100
9/22/2021	+0.30 / +3.80%	8.04	8.30	8.04	8.20	8.21	8.20	25,306,200
9/21/2021	+0.29 / +3.81%	7.50	8.09	7.40	7.90	7.77	7.90	25,828,100
9/20/2021	+0.49 / +6.88%	7.15	7.61	7.09	7.61	7.48	7.61	38,114,700
9/17/2021	0.00 / 0.00%	7.16	7.23	7.12	7.12	7.16	7.12	7,945,500
9/16/2021	-0.16 / -2.20%	7.39	7.39	7.12	7.12	7.25	7.12	7,595,800
9/15/2021	+0.30 / +4.30%	7.09	7.36	7.04	7.28	7.21	7.28	13,627,200
9/14/2021	+0.03 / +0.43%	7.00	7.10	6.97	6.98	7.03	6.98	9,426,700
9/13/2021	-0.15 / -2.11%	7.15	7.27	6.95	6.95	7.07	6.95	11,820,000
9/10/2021	0.00 / 0.00%	7.19	7.29	7.10	7.10	7.18	7.10	9,035,900
9/9/2021	0.00 / 0.00%	7.11	7.15	7.08	7.10	7.12	7.10	5,641,300
9/8/2021	-0.01 / -0.14%	7.12	7.35	7.02	7.10	7.16	7.10	9,398,500
9/7/2021	-0.30 / -4.05%	7.40	7.40	7.07	7.11	7.24	7.11	15,315,800
9/6/2021	+0.11 / +1.51%	7.33	7.58	7.20	7.41	7.44	7.41	18,426,600

<<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	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%