Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2020	-0.16 / -3.38%	4.70	4.73	4.50	4.58	4.61	4.58	9,134,250
7/22/2020	-0.09 / -1.86%	4.86	4.86	4.72	4.74	4.78	4.74	3,759,870
7/21/2020	-0.07 / -1.43%	4.90	4.91	4.77	4.83	4.84	4.83	5,583,620
7/20/2020	+0.21 / +4.48%	4.73	5.00	4.73	4.90	4.90	4.90	13,857,930
7/17/2020	+0.08 / +1.74%	4.61	4.80	4.61	4.69	4.71	4.69	6,261,200
7/16/2020	-0.11 / -2.33%	4.73	4.78	4.61	4.61	4.67	4.61	5,775,500
7/15/2020	-0.01 / -0.21%	4.85	4.85	4.72	4.72	4.77	4.72	4,482,020
7/14/2020	-0.02 / -0.42%	4.75	4.78	4.63	4.73	4.71	4.73	5,884,980
7/13/2020	-0.05 / -1.04%	4.88	4.91	4.73	4.75	4.83	4.75	5,867,790
7/10/2020	+0.02 / +0.42%	4.80	4.95	4.74	4.80	4.85	4.80	10,815,000
7/9/2020	+0.31 / +6.94%	4.60	4.78	4.56	4.78	4.71	4.78	10,995,780
7/8/2020	+0.02 / +0.45%	4.40	4.56	4.40	4.47	4.46	4.47	4,195,560
7/7/2020	-0.16 / -3.47%	4.68	4.70	4.45	4.45	4.56	4.45	5,265,100
7/6/2020	+0.06 / +1.32%	4.55	4.71	4.41	4.61	4.55	4.61	6,572,270
7/3/2020	-0.18 / -3.81%	4.60	4.74	4.55	4.55	4.63	4.55	5,445,050
7/2/2020	+0.05 / +1.07%	4.72	4.90	4.70	4.73	4.76	4.73	6,408,150
7/1/2020	+0.30 / +6.85%	4.38	4.68	4.15	4.68	4.48	4.68	12,746,690
6/30/2020	-0.32 / -6.81%	4.70	4.89	4.38	4.38	4.51	4.38	17,784,210
6/29/2020	-0.35 / -6.93%	4.95	5.00	4.70	4.70	4.77	4.70	18,191,050
6/26/2020	-0.21 / -3.99%	5.35	5.50	4.95	5.05	5.17	5.05	9,232,420
6/25/2020	+0.34 / +6.91%	4.90	5.26	4.68	5.26	5.06	5.26	15,603,330
6/24/2020	-0.37 / -6.99%	5.15	5.25	4.92	4.92	5.05	4.92	21,698,720
6/23/2020	-0.38 / -6.70%	5.61	5.99	5.29	5.29	5.52	5.29	15,035,580
6/22/2020	+0.37 / +6.98%	5.67	5.67	5.57	5.67	5.66	5.67	20,213,520
6/19/2020	+0.34 / +6.85%	4.62	5.30	4.62	5.30	5.00	5.30	38,838,950
6/18/2020	-0.37 / -6.94%	4.96	4.96	4.96	4.96	4.96	4.96	2,281,020
6/17/2020	-0.40 / -6.98%	5.39	5.52	5.33	5.33	5.36	5.33	8,610,170
6/16/2020	-0.36 / -5.91%	6.30	6.30	5.70	5.73	5.89	5.73	28,545,550
6/15/2020	+0.10 / +1.67%	6.30	6.40	5.85	6.09	6.21	6.09	27,305,590
6/12/2020	+0.39 / +6.96%	5.21	5.99	5.21	5.99	5.68	5.99	39,547,530

<<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%