Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2021	-0.13 / -1.80%	7.24	7.25	7.11	7.11	7.17	7.11	6,780,900
5/24/2021	+0.09 / +1.26%	7.30	7.31	7.20	7.24	7.26	7.24	7,659,900
5/21/2021	+0.29 / +4.23%	6.80	7.29	6.80	7.15	7.08	7.15	11,788,700
5/20/2021	-0.18 / -2.56%	7.10	7.10	6.79	6.86	6.95	6.86	14,513,600
5/19/2021	-0.01 / -0.14%	7.05	7.15	7.00	7.04	7.07	7.04	5,882,500
5/18/2021	-0.10 / -1.40%	7.11	7.15	7.04	7.05	7.04	7.05	10,026,100
5/17/2021	-0.09 / -1.24%	7.25	7.31	7.11	7.15	7.11	7.15	10,373,700
5/14/2021	-0.01 / -0.14%	7.26	7.40	7.23	7.24	7.27	7.24	9,403,200
5/13/2021	-0.18 / -2.42%	7.42	7.45	7.25	7.25	7.35	7.25	8,728,800
5/12/2021	+0.14 / +1.92%	7.25	7.50	7.24	7.43	7.37	7.43	9,767,600
5/11/2021	+0.11 / +1.53%	7.30	7.38	7.18	7.29	7.30	7.29	11,959,000
5/10/2021	-0.03 / -0.42%	7.19	7.30	7.07	7.18	7.15	7.18	10,023,600
5/7/2021	-0.26 / -3.48%	7.45	7.46	7.16	7.21	7.30	7.21	11,225,100
5/6/2021	+0.12 / +1.63%	7.40	7.75	7.36	7.47	7.58	7.47	16,403,800
5/5/2021	+0.32 / +4.55%	7.15	7.46	7.04	7.35	7.33	7.35	12,140,900
5/4/2021	-0.23 / -3.17%	7.00	7.11	6.95	7.03	7.03	7.03	13,808,200
4/29/2021	-0.09 / -1.22%	7.55	7.55	7.20	7.26	7.36	7.26	7,930,400
4/28/2021	+0.19 / +2.65%	7.01	7.59	7.01	7.35	7.29	7.35	13,607,800
4/27/2021	-0.01 / -0.14%	7.15	7.37	6.92	7.16	7.16	7.16	12,348,400
4/26/2021	-0.53 / -6.88%	7.70	7.71	7.17	7.17	7.30	7.17	22,302,600
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

<<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%