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 (%)
Aug 31, 2022 0.9210 0.9599 0.9210 0.9301 30,141 -0.00(-0.10%)
Aug 30, 2022 0.9500 0.9800 0.9310 0.9310 27,956 -0.04(-4.02%)
Aug 29, 2022 0.9700 0.9801 0.9555 0.9700 25,694 -0.01(-1.08%)
Aug 26, 2022 0.9600 0.9900 0.9600 0.9806 19,987 +0.01(+1.24%)
Aug 25, 2022 0.9900 0.9992 0.9520 0.9686 23,140 +0.01(+1.52%)
Aug 24, 2022 0.9502 1.000 0.9502 0.9541 18,840 -0.03(-3.47%)
Aug 23, 2022 0.9750 0.9900 0.9501 0.9884 37,440 -0.01(-1.16%)
Aug 22, 2022 0.9800 1.000 0.9611 1.000 51,069 +0.00(+0.00%)
Aug 19, 2022 1.020 1.020 0.9700 1.000 51,406 -0.02(-1.96%)
Aug 18, 2022 0.9900 1.020 0.9900 1.020 45,021 +0.00(+0.01%)
Aug 17, 2022 1.010 1.050 0.9900 1.020 68,856 -0.01(-0.98%)
Aug 16, 2022 1.030 1.040 1.020 1.030 51,207 -0.01(-0.96%)
Aug 15, 2022 1.050 1.070 1.010 1.040 47,409 +0.01(+0.97%)
Aug 12, 2022 1.010 1.070 1.010 1.030 59,327 -0.01(-0.96%)
Aug 11, 2022 1.050 1.080 1.020 1.040 82,741 +0.01(+0.97%)
Aug 10, 2022 1.050 1.050 0.9900 1.030 78,019 -0.02(-1.90%)
Aug 09, 2022 1.080 1.080 1.020 1.050 107,019 -0.06(-5.41%)
Aug 08, 2022 1.070 1.130 1.046 1.110 113,124 +0.02(+1.83%)
Aug 05, 2022 1.190 1.220 1.060 1.090 230,902 -0.03(-2.68%)
Aug 04, 2022 1.120 1.280 1.090 1.120 750,745 +0.02(+1.82%)
Aug 03, 2022 0.9900 1.150 0.9300 1.100 1,074,113 +0.13(+13.44%)
Aug 02, 2022 0.9400 0.9800 0.9020 0.9697 205,690 +0.04(+4.53%)
Aug 01, 2022 0.9616 0.9966 0.9277 0.9277 28,995 -0.05(-5.35%)
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%)
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.