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

IT Tech Packaging Inc (NY: ITP )

0.3024 +0.0672 (+28.57%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 4.600 4.700 3.610 4.400 2,607,032 -0.12(-2.57%)
Apr 29, 2022 4.200 4.790 4.127 4.516 1,948,670 +0.22(+5.02%)
Apr 28, 2022 3.971 4.450 3.750 4.300 1,718,576 +0.54(+14.48%)
Apr 27, 2022 3.400 3.805 3.250 3.756 1,042,080 +0.42(+12.49%)
Apr 26, 2022 3.495 3.680 3.069 3.339 1,157,921 +0.04(+1.18%)
Apr 25, 2022 2.719 3.500 2.620 3.300 1,305,828 +0.46(+16.36%)
Apr 22, 2022 2.968 3.108 2.687 2.836 286,365 -0.21(-7.02%)
Apr 21, 2022 2.900 3.270 2.828 3.050 668,016 +0.06(+2.01%)
Apr 20, 2022 2.400 3.010 2.410 2.990 1,047,327 +0.55(+22.29%)
Apr 19, 2022 2.250 2.550 2.250 2.445 181,721 -0.06(-2.20%)
Apr 18, 2022 2.110 2.884 2.050 2.500 888,043 +0.39(+18.48%)
Apr 14, 2022 2.070 2.155 2.002 2.110 18,318 +0.02(+1.10%)
Apr 13, 2022 2.000 2.120 2.000 2.087 24,742 +0.08(+3.83%)
Apr 12, 2022 2.130 2.130 2.000 2.010 110,834 -0.12(-5.77%)
Apr 11, 2022 2.134 2.189 2.111 2.133 21,843 -0.07(-3.05%)
Apr 08, 2022 2.150 2.200 2.110 2.200 31,630 +0.08(+3.53%)
Apr 07, 2022 2.250 2.260 2.100 2.125 53,548 -0.15(-6.47%)
Apr 06, 2022 2.300 2.300 2.223 2.272 42,190 +0.01(+0.31%)
Apr 05, 2022 2.340 2.340 2.251 2.265 44,502 -0.05(-2.37%)
Apr 04, 2022 2.400 2.410 2.200 2.320 55,938 +0.03(+1.31%)
Apr 01, 2022 2.275 2.429 2.230 2.290 78,964 +0.06(+2.88%)
Mar 31, 2022 2.255 2.299 2.181 2.226 53,626 -0.07(-3.22%)
Mar 30, 2022 2.391 2.420 2.250 2.300 34,743 -0.09(-3.81%)
Mar 29, 2022 2.200 2.490 2.217 2.391 102,856 +0.16(+7.32%)
Mar 28, 2022 2.212 2.298 2.162 2.228 60,773 -0.05(-2.28%)
Mar 25, 2022 2.280 2.339 2.201 2.280 104,503 -0.05(-2.06%)
Mar 24, 2022 2.400 2.420 2.281 2.328 72,085 -0.07(-3.00%)
Mar 23, 2022 2.378 2.480 2.250 2.400 122,819 -0.01(-0.58%)
Mar 22, 2022 2.413 2.497 2.350 2.414 108,645 -0.04(-1.71%)
Mar 21, 2022 2.400 2.543 2.275 2.456 129,570 +0.05(+2.04%)
Mar 18, 2022 2.150 2.549 2.150 2.407 324,262 +0.16(+7.22%)
Mar 17, 2022 2.250 2.350 2.013 2.245 416,822 +0.13(+6.15%)
Mar 16, 2022 2.138 2.250 2.020 2.115 275,925 +0.12(+5.75%)
Mar 15, 2022 2.480 2.599 1.950 2.000 976,240 -0.02(-0.89%)
Mar 14, 2022 2.000 2.110 1.901 2.018 67,391 +0.00(+0.10%)
Mar 11, 2022 2.084 2.200 1.900 2.016 62,272 -0.13(-6.15%)
Mar 10, 2022 2.133 2.199 2.050 2.148 46,842 -0.05(-2.32%)
Mar 09, 2022 2.036 2.200 2.010 2.199 76,069 +0.10(+4.76%)
Mar 08, 2022 1.900 2.108 1.801 2.099 112,037 +0.20(+10.47%)
Mar 07, 2022 2.000 2.099 1.860 1.900 74,922 -0.10(-5.00%)
Mar 04, 2022 2.000 2.000 1.900 2.000 77,554 +0.00(+0.15%)
Mar 03, 2022 2.000 2.098 1.960 1.997 124,612 -0.07(-3.53%)
Mar 02, 2022 2.000 2.180 1.900 2.070 434,168 +0.23(+12.56%)
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.