Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2020	+0.19 / +4.31%	4.44	4.64	4.41	4.60	4.53	4.60	24,122,050
9/16/2020	-0.04 / -0.90%	4.45	4.46	4.41	4.41	4.43	4.41	13,528,260
9/15/2020	+0.03 / +0.68%	4.47	4.48	4.42	4.45	4.44	4.45	8,804,790
9/14/2020	-0.02 / -0.45%	4.45	4.50	4.42	4.42	4.45	4.42	6,261,260
9/11/2020	+0.04 / +0.91%	4.43	4.50	4.40	4.44	4.45	4.44	6,009,000
9/10/2020	+0.01 / +0.23%	4.42	4.50	4.40	4.40	4.44	4.40	6,946,160
9/9/2020	-0.01 / -0.23%	4.37	4.42	4.35	4.39	4.38	4.39	6,389,810
9/8/2020	+0.03 / +0.69%	4.39	4.44	4.36	4.40	4.39	4.40	4,868,840
9/7/2020	-0.01 / -0.23%	4.41	4.55	4.37	4.37	4.45	4.37	12,113,660
9/4/2020	-0.01 / -0.23%	4.31	4.47	4.31	4.38	4.38	4.38	8,170,360
9/3/2020	+0.01 / +0.23%	4.41	4.47	4.37	4.39	4.40	4.39	8,054,330
9/1/2020	-0.01 / -0.23%	4.38	4.47	4.33	4.38	4.37	4.38	7,553,300
8/31/2020	-0.14 / -3.09%	4.54	4.55	4.35	4.39	4.43	4.39	8,353,990
8/28/2020	+0.05 / +1.12%	4.54	4.67	4.50	4.53	4.59	4.53	21,673,610
8/27/2020	+0.18 / +4.19%	4.28	4.55	4.25	4.48	4.41	4.48	19,553,870
8/26/2020	+0.01 / +0.23%	4.30	4.40	4.28	4.30	4.33	4.30	8,188,930
8/25/2020	-0.09 / -2.05%	4.44	4.44	4.29	4.29	4.36	4.29	8,748,770
8/24/2020	+0.16 / +3.79%	4.26	4.49	4.26	4.38	4.36	4.38	13,550,290
8/21/2020	+0.04 / +0.96%	4.20	4.26	4.17	4.22	4.22	4.22	6,233,480
8/20/2020	-0.04 / -0.95%	4.24	4.27	4.18	4.18	4.21	4.18	5,547,690
8/19/2020	+0.12 / +2.93%	4.10	4.29	4.10	4.22	4.18	4.22	7,139,720
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

<<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%