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

IT Tech Packaging Inc (NY: ITP )

0.2200 -0.0124 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 29, 2022 1.000 1.020 0.9800 0.9801 81,432 -0.02(-1.99%)
Jul 28, 2022 1.000 1.020 1.000 1.000 43,183 +0.00(+0.00%)
Jul 27, 2022 1.010 1.020 0.9800 1.000 33,362 +0.00(+0.00%)
Jul 26, 2022 1.000 1.030 0.9312 1.000 50,174 +0.00(+0.00%)
Jul 25, 2022 1.000 1.050 1.000 1.000 27,674 -0.02(-1.96%)
Jul 22, 2022 1.070 1.080 1.000 1.020 46,738 -0.04(-3.77%)
Jul 21, 2022 0.9900 1.080 0.9560 1.060 109,508 +0.05(+4.95%)
Jul 20, 2022 0.9300 1.030 0.9200 1.010 157,152 +0.10(+10.99%)
Jul 19, 2022 0.9221 0.9480 0.9000 0.9100 140,448 -0.02(-1.91%)
Jul 18, 2022 0.9123 0.9487 0.9062 0.9277 113,497 +0.02(+1.95%)
Jul 15, 2022 0.9200 0.9300 0.8600 0.9100 178,436 -0.01(-1.09%)
Jul 14, 2022 1.020 1.030 0.9028 0.9200 386,319 -0.11(-10.68%)
Jul 13, 2022 1.010 1.030 0.9800 1.030 159,003 +0.03(+3.00%)
Jul 12, 2022 1.030 1.050 0.9900 1.000 104,218 -0.05(-4.76%)
Jul 11, 2022 1.060 1.065 1.000 1.050 82,276 +0.00(+0.00%)
Jul 08, 2022 1.000 1.120 1.000 1.050 393,651 -0.10(-9.09%)
Jul 07, 2022 1.215 1.299 1.136 1.155 241,359 -0.04(-3.67%)
Jul 06, 2022 1.200 1.240 1.179 1.199 275,906 -0.01(-1.24%)
Jul 05, 2022 1.190 1.230 1.112 1.214 134,349 +0.01(+1.00%)
Jul 01, 2022 1.185 1.248 1.175 1.202 139,632 +0.01(+1.18%)
Jun 30, 2022 1.354 1.354 1.168 1.188 227,224 -0.09(-7.04%)
Jun 29, 2022 1.275 1.300 1.200 1.278 197,646 +0.00(+0.24%)
Jun 28, 2022 1.380 1.480 1.122 1.275 803,292 -0.21(-13.85%)
Jun 27, 2022 1.611 1.611 1.453 1.480 237,971 -0.21(-12.58%)
Jun 24, 2022 1.625 1.700 1.625 1.693 99,281 +0.01(+0.30%)
Jun 23, 2022 1.700 1.770 1.615 1.688 149,083 -0.01(-0.71%)
Jun 22, 2022 1.619 1.700 1.556 1.700 105,551 +0.11(+6.72%)
Jun 21, 2022 1.580 1.700 1.559 1.593 125,786 -0.17(-9.49%)
Jun 17, 2022 1.700 1.875 1.592 1.760 181,232 +0.06(+3.53%)
Jun 16, 2022 1.700 1.800 1.610 1.700 73,445 -0.13(-7.21%)
Jun 15, 2022 1.727 1.860 1.727 1.832 77,132 +0.11(+6.14%)
Jun 14, 2022 1.745 1.830 1.720 1.726 92,144 -0.00(-0.23%)
Jun 13, 2022 1.900 1.950 1.700 1.730 137,154 -0.27(-13.50%)
Jun 10, 2022 1.830 2.000 1.830 2.000 307,448 +0.13(+6.84%)
Jun 09, 2022 1.697 2.185 1.696 1.872 637,068 +0.20(+11.69%)
Jun 08, 2022 1.730 1.770 1.620 1.676 91,191 -0.05(-2.95%)
Jun 07, 2022 1.665 1.790 1.665 1.727 94,459 +0.03(+1.71%)
Jun 06, 2022 1.673 1.725 1.630 1.698 63,037 -0.03(-1.57%)
Jun 03, 2022 1.738 1.793 1.668 1.725 50,073 +0.01(+0.29%)
Jun 02, 2022 1.790 1.799 1.700 1.720 99,939 -0.03(-1.77%)
Jun 01, 2022 1.735 1.928 1.635 1.751 270,891 +0.03(+1.92%)
May 31, 2022 1.700 1.799 1.500 1.718 410,934 +0.15(+9.43%)
May 27, 2022 1.420 1.700 1.415 1.570 435,417 +0.12(+8.58%)
May 26, 2022 1.400 1.480 1.397 1.446 108,818 +0.05(+3.51%)
May 25, 2022 1.317 1.490 1.317 1.397 196,873 +0.08(+5.75%)
May 24, 2022 1.416 1.440 1.305 1.321 230,111 -0.12(-8.26%)
May 23, 2022 1.531 1.540 1.400 1.440 395,665 -0.06(-4.00%)
May 20, 2022 1.581 1.622 1.430 1.500 269,315 -0.06(-4.15%)
May 19, 2022 1.568 1.625 1.550 1.565 170,935 +0.00(+0.00%)
May 18, 2022 1.700 1.724 1.530 1.565 1,433,671 -0.11(-6.85%)
May 17, 2022 1.689 1.789 1.640 1.680 799,157 -0.01(-0.59%)
May 16, 2022 1.680 1.725 1.600 1.690 388,166 -0.02(-1.11%)
May 13, 2022 1.752 1.880 1.630 1.709 1,209,915 +0.01(+0.47%)
May 12, 2022 1.677 2.039 1.677 1.701 1,808,918 -0.10(-5.60%)
May 11, 2022 2.200 2.300 1.720 1.802 2,975,625 -1.40(-43.69%)
May 10, 2022 3.700 4.230 3.120 3.200 2,172,397 -0.54(-14.48%)
May 09, 2022 3.700 4.224 3.634 3.742 1,162,948 -0.30(-7.33%)
May 06, 2022 4.600 4.889 3.710 4.038 2,503,955 -0.96(-19.24%)
May 05, 2022 4.850 5.100 4.550 5.000 2,183,364 +0.10(+2.04%)
May 04, 2022 4.842 5.060 4.250 4.900 2,359,577 +0.00(+0.00%)
May 03, 2022 4.380 5.000 4.326 4.900 2,504,434 +0.50(+11.36%)
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.