Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	-0.08 / -0.95%	8.38	8.38	8.27	8.30	8.31	8.30	11,272,000
10/27/2021	+0.22 / +2.70%	8.26	8.51	8.17	8.38	8.33	8.38	16,379,200
10/26/2021	+0.03 / +0.37%	8.14	8.19	7.96	8.16	8.11	8.16	9,636,900
10/25/2021	-0.11 / -1.33%	8.28	8.39	8.13	8.13	8.28	8.13	10,420,300
10/22/2021	+0.29 / +3.65%	7.95	8.48	7.95	8.24	8.25	8.24	23,587,400
10/21/2021	+0.01 / +0.13%	8.05	8.08	7.92	7.95	7.98	7.95	5,632,600
10/20/2021	+0.16 / +2.06%	7.79	8.18	7.78	7.94	8.01	7.94	17,254,000
10/19/2021	-0.04 / -0.51%	7.80	7.94	7.63	7.78	7.78	7.78	8,286,000
10/18/2021	-0.03 / -0.38%	7.85	8.00	7.81	7.82	7.90	7.82	16,262,917
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

<<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%