Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2021	+0.17 / +2.26%	7.45	7.80	7.25	7.70	7.55	7.70	22,950,200
4/22/2021	-0.56 / -6.92%	8.00	8.05	7.53	7.53	7.67	7.53	22,702,900
4/20/2021	+0.01 / +0.12%	8.10	8.25	7.92	8.09	8.07	8.09	19,413,700
4/19/2021	-0.52 / -6.05%	8.55	8.55	8.01	8.08	8.16	8.08	22,326,400
4/16/2021	-0.50 / -5.49%	8.85	9.03	8.47	8.60	8.66	8.60	35,547,600
4/15/2021	+0.22 / +2.48%	9.00	9.42	9.00	9.10	9.23	9.10	25,060,900
4/14/2021	+0.58 / +6.99%	8.30	8.88	8.00	8.88	8.49	8.88	32,611,300
4/13/2021	+0.40 / +5.06%	8.45	8.45	8.20	8.30	8.42	8.30	63,548,700
4/12/2021	+0.51 / +6.90%	7.85	7.90	7.80	7.90	7.90	7.90	13,053,700
4/9/2021	-0.09 / -1.20%	7.55	7.55	7.37	7.39	7.47	7.39	11,493,400
4/8/2021	+0.16 / +2.19%	7.41	7.55	7.40	7.48	7.48	7.48	20,515,100
4/7/2021	+0.11 / +1.53%	7.21	7.40	7.10	7.32	7.22	7.32	14,490,200
4/6/2021	-0.03 / -0.41%	7.20	7.27	7.15	7.21	7.22	7.21	12,749,100
4/5/2021	0.00 / 0.00%	7.40	7.42	7.20	7.24	7.30	7.24	16,281,400
4/2/2021	+0.33 / +4.78%	7.10	7.29	7.02	7.24	7.17	7.24	25,994,400
4/1/2021	+0.02 / +0.29%	6.89	7.00	6.87	6.91	6.94	6.91	10,325,300
3/31/2021	-0.03 / -0.43%	6.92	7.00	6.80	6.89	6.91	6.89	8,009,200
3/30/2021	+0.02 / +0.29%	7.00	7.00	6.82	6.92	6.90	6.92	7,626,700
3/29/2021	+0.32 / +4.86%	6.60	6.93	6.57	6.90	6.71	6.90	10,507,100
3/26/2021	-0.17 / -2.52%	6.61	6.75	6.31	6.58	6.54	6.58	14,499,200
3/25/2021	-0.12 / -1.75%	6.88	6.95	6.72	6.75	6.83	6.75	10,632,300
3/24/2021	-0.24 / -3.38%	6.99	7.08	6.82	6.87	6.97	6.87	8,491,100
3/23/2021	+0.16 / +2.30%	7.00	7.19	6.91	7.11	7.08	7.11	16,078,200
3/22/2021	+0.04 / +0.58%	6.93	7.04	6.90	6.95	6.95	6.95	9,975,500
3/19/2021	-0.05 / -0.72%	6.90	7.00	6.85	6.91	6.90	6.91	13,253,400
3/18/2021	-0.02 / -0.29%	7.00	7.09	6.92	6.96	6.99	6.96	8,808,500
3/17/2021	-0.15 / -2.10%	7.05	7.13	6.96	6.98	7.03	6.98	12,033,000
3/16/2021	-0.04 / -0.56%	7.26	7.32	7.01	7.13	7.17	7.13	13,885,400
3/15/2021	+0.25 / +3.61%	7.00	7.32	6.96	7.17	7.17	7.17	16,131,700
3/12/2021	+0.22 / +3.28%	6.74	7.05	6.69	6.92	6.85	6.92	15,979,800

<<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%