Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IT Tech Packaging Inc (NY: ITP )

0.2436 +0.0064 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.115 5.225 4.071 4.368 4,399,769 +0.31(+7.53%)
Jul 29, 2021 4.043 4.271 3.950 4.062 229,877 +0.03(+0.77%)
Jul 28, 2021 4.030 4.099 3.910 4.031 255,074 -0.02(-0.52%)
Jul 27, 2021 4.000 4.425 3.820 4.052 1,156,345 -0.04(-0.86%)
Jul 26, 2021 4.200 4.305 3.925 4.087 249,128 -0.14(-3.22%)
Jul 23, 2021 4.430 4.450 4.210 4.223 281,905 -0.21(-4.67%)
Jul 22, 2021 4.300 4.492 4.200 4.430 424,985 +0.09(+2.00%)
Jul 21, 2021 4.300 4.490 4.252 4.343 313,561 -0.06(-1.30%)
Jul 20, 2021 4.613 4.644 4.201 4.400 368,027 -0.29(-6.14%)
Jul 19, 2021 4.100 4.699 4.087 4.688 1,353,520 +0.50(+12.07%)
Jul 16, 2021 4.090 4.369 4.090 4.183 240,712 +0.09(+2.27%)
Jul 15, 2021 4.100 4.158 4.071 4.090 99,692 -0.07(-1.68%)
Jul 14, 2021 4.177 4.177 4.100 4.160 134,609 -0.04(-0.86%)
Jul 13, 2021 4.400 4.400 4.160 4.196 161,184 -0.17(-3.87%)
Jul 12, 2021 4.650 4.650 4.350 4.365 122,386 -0.10(-2.24%)
Jul 09, 2021 4.322 4.465 4.300 4.465 69,737 +0.17(+3.84%)
Jul 08, 2021 4.400 4.400 4.300 4.300 133,854 -0.13(-3.00%)
Jul 07, 2021 4.630 4.672 4.400 4.433 188,229 -0.26(-5.62%)
Jul 06, 2021 4.785 4.800 4.611 4.697 164,388 -0.00(-0.06%)
Jul 02, 2021 4.782 4.790 4.641 4.700 87,938 -0.08(-1.61%)
Jul 01, 2021 4.719 4.870 4.610 4.777 311,148 +0.07(+1.51%)
Jun 30, 2021 4.721 4.721 4.609 4.706 166,436 +0.04(+0.77%)
Jun 29, 2021 4.793 4.793 4.620 4.670 160,443 -0.09(-1.97%)
Jun 28, 2021 4.770 4.799 4.642 4.764 139,793 +0.01(+0.29%)
Jun 25, 2021 4.800 4.800 4.651 4.750 177,854 +0.12(+2.70%)
Jun 24, 2021 4.700 4.770 4.600 4.625 150,637 -0.03(-0.54%)
Jun 23, 2021 4.495 4.750 4.481 4.650 200,747 +0.15(+3.33%)
Jun 22, 2021 4.400 4.605 4.330 4.500 161,611 +0.05(+1.12%)
Jun 21, 2021 4.580 4.670 4.401 4.450 183,778 -0.11(-2.35%)
Jun 18, 2021 4.679 4.710 4.492 4.557 172,266 -0.06(-1.36%)
Jun 17, 2021 4.700 4.863 4.600 4.620 172,056 -0.16(-3.29%)
Jun 16, 2021 4.784 4.789 4.670 4.777 195,483 -0.07(-1.44%)
Jun 15, 2021 5.100 5.059 4.750 4.847 327,523 -0.16(-3.21%)
Jun 14, 2021 5.197 5.197 4.959 5.008 417,703 -0.11(-2.21%)
Jun 11, 2021 5.100 5.203 5.082 5.121 187,918 +0.02(+0.41%)
Jun 10, 2021 5.200 5.274 5.026 5.100 316,541 -0.20(-3.77%)
Jun 09, 2021 5.110 5.420 5.073 5.300 963,256 +0.28(+5.60%)
Jun 08, 2021 5.000 5.145 4.934 5.019 384,308 +0.02(+0.36%)
Jun 07, 2021 5.010 5.149 5.000 5.001 282,791 -0.01(-0.20%)
Jun 04, 2021 5.200 5.240 4.950 5.011 394,415 -0.02(-0.44%)
Jun 03, 2021 4.857 5.271 4.750 5.033 1,033,262 +0.14(+2.92%)
Jun 02, 2021 4.860 5.095 4.790 4.890 698,965 +0.08(+1.73%)
Jun 01, 2021 4.800 4.925 4.687 4.807 515,060 +0.04(+0.90%)
May 28, 2021 4.700 4.840 4.652 4.764 436,269 -0.01(-0.23%)
May 27, 2021 4.861 4.875 4.700 4.775 611,605 -0.12(-2.43%)
May 26, 2021 5.880 5.900 4.770 4.894 3,896,387 +0.30(+6.60%)
May 25, 2021 4.557 4.700 4.450 4.591 194,858 -0.01(-0.20%)
May 24, 2021 4.853 4.890 4.523 4.600 193,638 -0.25(-5.21%)
May 21, 2021 4.740 5.000 4.710 4.853 255,154 +0.03(+0.66%)
May 20, 2021 4.700 4.869 4.623 4.821 158,656 +0.03(+0.58%)
May 19, 2021 4.500 5.100 4.444 4.793 491,841 +0.16(+3.52%)
May 18, 2021 4.522 4.699 4.520 4.630 179,703 +0.13(+2.89%)
May 17, 2021 4.600 4.704 4.415 4.500 174,513 +0.00(+0.00%)
May 14, 2021 4.575 4.586 4.400 4.500 207,796 -0.10(-2.17%)
May 13, 2021 4.700 4.978 4.131 4.600 425,390 -0.22(-4.56%)
May 12, 2021 5.000 5.150 4.633 4.820 299,243 -0.28(-5.45%)
May 11, 2021 4.700 5.100 4.699 5.098 372,445 +0.21(+4.27%)
May 10, 2021 5.000 5.200 4.815 4.889 202,211 -0.14(-2.75%)
May 07, 2021 5.000 5.100 4.911 5.027 156,189 +0.19(+3.97%)
May 06, 2021 4.950 5.127 4.820 4.835 238,787 -0.10(-2.01%)
May 05, 2021 5.100 5.250 4.900 4.934 230,786 -0.27(-5.28%)
May 04, 2021 5.240 5.400 4.880 5.209 274,750 -0.16(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.