Skip to main content
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 (%)
Jan 31, 2022 1.800 1.897 1.850 105,853 +0.11(+6.32%)
Jan 28, 2022 1.800 1.800 1.680 1.740 74,113 -0.01(-0.57%)
Jan 27, 2022 1.960 1.960 1.705 1.750 161,170 -0.09(-4.68%)
Jan 26, 2022 1.816 1.990 1.816 1.836 186,448 +0.06(+3.32%)
Jan 25, 2022 1.882 1.900 1.725 1.777 84,465 -0.12(-6.47%)
Jan 24, 2022 1.897 1.939 1.710 1.900 142,996 -0.06(-2.86%)
Jan 21, 2022 2.100 2.167 1.901 1.956 156,874 -0.17(-8.13%)
Jan 20, 2022 2.150 2.215 2.111 2.129 55,810 +0.02(+1.19%)
Jan 19, 2022 2.300 2.300 2.100 2.104 52,511 -0.09(-4.10%)
Jan 18, 2022 2.200 2.269 2.151 2.194 52,447 -0.01(-0.27%)
Jan 14, 2022 2.200 0 -0.03(-1.57%)
Jan 13, 2022 2.390 2.390 2.220 2.235 34,621 -0.06(-2.40%)
Jan 12, 2022 2.318 2.350 2.210 2.290 51,136 -0.10(-4.18%)
Jan 11, 2022 2.200 2.400 2.151 2.390 114,634 +0.10(+4.37%)
Jan 10, 2022 2.231 2.290 2.101 2.290 82,090 +0.04(+1.69%)
Jan 07, 2022 2.330 2.330 2.230 2.252 63,757 +0.02(+0.81%)
Jan 06, 2022 2.333 2.333 2.220 2.234 103,851 -0.17(-7.11%)
Jan 05, 2022 2.420 2.546 2.321 2.405 121,880 -0.02(-0.66%)
Jan 04, 2022 2.400 2.525 2.355 2.421 82,633 +0.06(+2.72%)
Jan 03, 2022 2.350 2.358 2.275 2.357 130,793 +0.06(+2.48%)
Dec 31, 2021 2.420 2.420 2.260 2.300 210,319 -0.15(-6.08%)
Dec 30, 2021 2.400 2.480 2.314 2.449 141,483 +0.10(+4.21%)
Dec 29, 2021 2.400 2.404 2.300 2.350 122,340 +0.05(+2.04%)
Dec 28, 2021 2.500 2.510 2.303 2.303 162,678 -0.20(-7.88%)
Dec 27, 2021 2.700 2.700 2.460 2.500 85,002 -0.10(-3.85%)
Dec 23, 2021 2.497 2.700 2.497 2.600 98,575 +0.10(+4.21%)
Dec 22, 2021 2.500 2.500 2.312 2.495 65,211 +0.07(+2.84%)
Dec 21, 2021 2.500 2.513 2.375 2.426 117,226 -0.02(-0.98%)
Dec 20, 2021 2.473 2.503 2.354 2.450 77,144 -0.10(-3.92%)
Dec 17, 2021 2.522 2.600 2.400 2.550 64,172 -0.05(-1.92%)
Dec 16, 2021 2.730 2.730 2.490 2.600 78,676 +0.10(+4.00%)
Dec 15, 2021 2.526 2.550 2.402 2.500 63,594 +0.00(+0.04%)
Dec 14, 2021 2.700 2.700 2.401 2.499 144,848 -0.06(-2.38%)
Dec 13, 2021 2.700 2.799 2.532 2.560 92,090 -0.17(-6.06%)
Dec 10, 2021 2.737 2.848 2.701 2.725 158,208 -0.07(-2.36%)
Dec 09, 2021 2.887 2.935 2.711 2.791 70,897 -0.10(-3.36%)
Dec 08, 2021 2.863 2.890 2.776 2.888 81,669 +0.02(+0.66%)
Dec 07, 2021 2.730 2.900 2.730 2.869 101,784 +0.20(+7.41%)
Dec 06, 2021 2.500 2.770 2.500 2.671 108,773 +0.15(+5.78%)
Dec 03, 2021 2.943 2.943 2.500 2.525 402,073 -0.42(-14.20%)
Dec 02, 2021 3.100 3.100 2.837 2.943 173,802 -0.05(-1.64%)
Dec 01, 2021 3.100 3.099 2.910 2.992 135,007 -0.05(-1.58%)
Nov 30, 2021 3.100 3.100 3.012 3.040 154,074 -0.15(-4.73%)
Nov 29, 2021 3.300 3.320 3.000 3.191 308,988 -0.14(-4.32%)
Nov 26, 2021 3.300 3.400 3.218 3.335 249,066 -0.07(-2.08%)
Nov 24, 2021 3.400 3.498 3.354 3.406 205,402 +0.04(+1.19%)
Nov 23, 2021 3.548 3.575 3.300 3.366 266,949 -0.24(-6.76%)
Nov 22, 2021 3.751 3.818 3.537 3.610 565,209 -0.27(-6.89%)
Nov 19, 2021 3.802 4.000 3.701 3.877 563,197 -0.07(-1.82%)
Nov 18, 2021 3.700 4.000 3.854 3.949 870,795 +0.24(+6.44%)
Nov 17, 2021 3.828 3.828 3.700 3.710 134,397 -0.12(-3.01%)
Nov 16, 2021 3.800 3.889 3.801 3.825 126,541 -0.00(-0.05%)
Nov 15, 2021 3.900 3.940 3.760 3.827 144,170 +0.07(+1.84%)
Nov 12, 2021 4.051 4.055 3.600 3.758 381,724 -0.20(-4.98%)
Nov 11, 2021 4.039 4.240 3.950 3.955 177,480 -0.03(-0.65%)
Nov 10, 2021 4.080 3.981 351,487 -0.16(-3.93%)
Nov 09, 2021 4.100 4.199 4.010 4.144 266,551 +0.02(+0.58%)
Nov 08, 2021 4.100 4.294 4.010 4.120 316,237 +0.01(+0.37%)
Nov 05, 2021 4.311 4.400 4.030 4.105 1,089,991 -0.39(-8.78%)
Nov 04, 2021 4.500 5.990 4.252 4.500 9,744,526 +0.31(+7.37%)
Nov 03, 2021 4.100 4.200 3.980 4.191 178,615 +0.04(+0.99%)
Nov 02, 2021 4.020 4.158 3.950 4.150 112,302 +0.04(+1.00%)
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.