Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2021	+0.30 / +3.80%	8.04	8.30	8.04	8.20	8.21	8.20	25,306,200
9/21/2021	+0.29 / +3.81%	7.50	8.09	7.40	7.90	7.77	7.90	25,828,100
9/20/2021	+0.49 / +6.88%	7.15	7.61	7.09	7.61	7.48	7.61	38,114,700
9/17/2021	0.00 / 0.00%	7.16	7.23	7.12	7.12	7.16	7.12	7,945,500
9/16/2021	-0.16 / -2.20%	7.39	7.39	7.12	7.12	7.25	7.12	7,595,800
9/15/2021	+0.30 / +4.30%	7.09	7.36	7.04	7.28	7.21	7.28	13,627,200
9/14/2021	+0.03 / +0.43%	7.00	7.10	6.97	6.98	7.03	6.98	9,426,700
9/13/2021	-0.15 / -2.11%	7.15	7.27	6.95	6.95	7.07	6.95	11,820,000
9/10/2021	0.00 / 0.00%	7.19	7.29	7.10	7.10	7.18	7.10	9,035,900
9/9/2021	0.00 / 0.00%	7.11	7.15	7.08	7.10	7.12	7.10	5,641,300
9/8/2021	-0.01 / -0.14%	7.12	7.35	7.02	7.10	7.16	7.10	9,398,500
9/7/2021	-0.30 / -4.05%	7.40	7.40	7.07	7.11	7.24	7.11	15,315,800
9/6/2021	+0.11 / +1.51%	7.33	7.58	7.20	7.41	7.44	7.41	18,426,600
9/1/2021	+0.15 / +2.10%	7.33	7.60	7.25	7.30	7.38	7.30	20,205,300
8/31/2021	+0.46 / +6.88%	6.70	7.15	6.66	7.15	7.00	7.15	21,137,100
8/30/2021	+0.17 / +2.61%	6.59	6.75	6.55	6.69	6.68	6.69	6,615,600
8/27/2021	+0.17 / +2.68%	6.40	6.52	6.30	6.52	6.44	6.52	4,079,400
8/26/2021	+0.01 / +0.16%	6.35	6.53	6.35	6.35	6.42	6.35	4,556,000
8/25/2021	-0.02 / -0.31%	6.35	6.37	6.18	6.34	6.28	6.34	7,665,400
8/24/2021	-0.09 / -1.40%	6.46	6.55	6.35	6.36	6.41	6.36	6,044,600
8/23/2021	-0.31 / -4.59%	6.78	6.78	6.45	6.45	6.65	6.45	9,067,600
8/20/2021	+0.03 / +0.45%	6.72	6.98	6.63	6.76	6.83	6.76	17,793,500
8/19/2021	0.00 / 0.00%	6.73	6.80	6.68	6.73	6.72	6.73	6,869,800
8/18/2021	-0.04 / -0.59%	6.72	6.84	6.71	6.73	6.77	6.73	6,208,000
8/17/2021	-0.07 / -1.02%	6.89	6.89	6.71	6.77	6.79	6.77	8,107,800
8/16/2021	+0.31 / +4.75%	6.53	6.92	6.53	6.84	6.78	6.84	13,837,800
8/13/2021	+0.02 / +0.31%	6.52	6.64	6.43	6.53	6.53	6.53	5,109,600
8/12/2021	+0.08 / +1.24%	6.43	6.65	6.40	6.51	6.55	6.51	9,438,000
8/11/2021	-0.08 / -1.23%	6.50	6.51	6.43	6.43	6.47	6.43	7,707,700
8/10/2021	-0.06 / -0.91%	6.57	6.63	6.46	6.51	6.55	6.51	8,490,300

<<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%