Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2020	-0.04 / -0.97%	4.17	4.18	4.10	4.10	4.12	4.10	4,653,640
8/17/2020	+0.04 / +0.98%	4.10	4.16	4.07	4.14	4.12	4.14	5,291,400
8/14/2020	-0.14 / -3.30%	4.26	4.27	4.05	4.10	4.17	4.10	10,869,920
8/13/2020	+0.03 / +0.71%	4.25	4.30	4.22	4.24	4.25	4.24	7,248,880
8/12/2020	-0.09 / -2.09%	4.30	4.38	4.16	4.21	4.25	4.21	7,776,090
8/11/2020	+0.04 / +0.94%	4.39	4.39	4.26	4.30	4.32	4.30	11,349,510
8/10/2020	+0.27 / +6.77%	4.02	4.26	4.02	4.26	4.19	4.26	15,382,750
8/7/2020	-0.03 / -0.75%	4.02	4.09	3.99	3.99	4.03	3.99	6,837,090
8/6/2020	-0.04 / -0.99%	4.06	4.18	3.95	4.02	4.06	4.02	9,651,880
8/5/2020	-0.04 / -0.98%	4.05	4.15	3.93	4.06	4.06	4.06	11,478,130
8/4/2020	+0.26 / +6.77%	4.00	4.10	3.97	4.10	4.08	4.10	12,742,070
8/3/2020	+0.25 / +6.96%	3.52	3.84	3.52	3.84	3.75	3.84	9,706,890
7/31/2020	-0.27 / -6.99%	3.60	3.85	3.59	3.59	3.62	3.59	18,885,950
7/30/2020	-0.05 / -1.28%	4.00	4.03	3.86	3.86	3.93	3.86	7,009,020
7/29/2020	-0.29 / -6.90%	4.04	4.09	3.91	3.91	3.93	3.91	13,855,390
7/28/2020	+0.18 / +4.48%	4.05	4.22	4.00	4.20	4.11	4.20	11,473,580
7/27/2020	-0.30 / -6.94%	4.02	4.21	4.02	4.02	4.05	4.02	10,637,330
7/24/2020	-0.26 / -5.68%	4.51	4.80	4.27	4.32	4.50	4.32	13,785,660
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

<<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%