Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/11/2020	-0.07 / -1.23%	6.06	6.06	5.60	5.60	6.02	5.60	39,717,620
6/10/2020	+0.37 / +6.98%	5.67	5.67	5.40	5.67	5.64	5.67	52,625,150
6/9/2020	+0.34 / +6.85%	5.30	5.30	5.30	5.30	5.30	5.30	7,096,570
6/8/2020	+0.32 / +6.90%	4.96	4.96	4.80	4.96	4.96	4.96	15,657,510
6/5/2020	+0.30 / +6.91%	4.30	4.64	4.15	4.64	4.55	4.64	30,255,020
6/4/2020	+0.28 / +6.90%	4.34	4.34	4.29	4.34	4.33	4.34	28,827,290
6/3/2020	+0.26 / +6.84%	3.80	4.06	3.79	4.06	3.94	4.06	21,808,880
6/2/2020	-0.09 / -2.31%	4.16	4.16	3.65	3.80	3.98	3.80	48,902,650
6/1/2020	+0.25 / +6.87%	3.89	3.89	3.89	3.89	3.89	3.89	12,397,170
5/29/2020	+0.23 / +6.74%	3.55	3.64	3.45	3.64	3.62	3.64	12,710,360
5/28/2020	+0.22 / +6.90%	3.20	3.41	3.19	3.41	3.37	3.41	19,636,460
5/27/2020	+0.20 / +6.69%	3.15	3.19	3.05	3.19	3.17	3.19	26,633,220

<<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%