Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IT Tech Packaging Inc (NY: ITP )

0.2275 +0.0002 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 7.900 8.200 7.100 7.361 270,540 -1.14(-13.40%)
Oct 29, 2020 10.20 10.30 8.364 8.500 3,231,521 +0.50(+6.25%)
Oct 28, 2020 6.800 9.700 6.700 8.000 1,295,657 +1.20(+17.65%)
Oct 27, 2020 6.200 8.400 6.200 6.800 640,128 -0.60(-8.11%)
Oct 26, 2020 5.801 8.880 5.800 7.400 1,250,889 +1.90(+34.52%)
Oct 23, 2020 5.510 5.685 5.011 5.501 49,330 -0.20(-3.49%)
Oct 22, 2020 6.200 6.251 5.250 5.700 121,582 -0.90(-13.64%)
Oct 21, 2020 7.000 7.900 6.500 6.600 179,754 -1.30(-16.46%)
Oct 20, 2020 7.800 9.000 7.100 7.900 288,510 -0.60(-7.06%)
Oct 19, 2020 6.300 13.90 6.050 8.500 2,970,306 +2.86(+50.71%)
Oct 16, 2020 5.000 6.990 5.000 5.640 292,550 +0.62(+12.33%)
Oct 15, 2020 5.100 5.150 5.021 5.021 5,529 -0.16(-3.09%)
Oct 14, 2020 5.100 5.198 5.050 5.181 1,875 +0.12(+2.45%)
Oct 13, 2020 5.050 5.198 5.050 5.057 2,430 -0.10(-2.03%)
Oct 12, 2020 5.200 5.200 4.940 5.162 11,720 +0.06(+1.22%)
Oct 09, 2020 5.000 5.200 4.870 5.100 12,370 +0.21(+4.25%)
Oct 08, 2020 4.900 5.200 4.860 4.892 12,369 -0.01(-0.14%)
Oct 07, 2020 4.930 4.970 4.802 4.899 2,067 +0.02(+0.47%)
Oct 06, 2020 5.023 5.023 4.802 4.876 8,186 -0.18(-3.52%)
Oct 05, 2020 5.064 5.200 4.960 5.054 3,022 -0.01(-0.20%)
Oct 02, 2020 5.050 5.100 5.050 5.064 1,580 -0.11(-2.13%)
Oct 01, 2020 5.000 5.192 4.813 5.174 4,553 +0.27(+5.46%)
Sep 30, 2020 5.100 5.100 4.901 4.906 3,389 +0.01(+0.12%)
Sep 29, 2020 4.930 4.930 4.700 4.900 3,759 +0.10(+2.08%)
Sep 28, 2020 4.870 4.940 4.600 4.800 5,862 +0.00(+0.00%)
Sep 25, 2020 4.800 4.890 4.515 4.800 5,240 +0.25(+5.49%)
Sep 24, 2020 4.912 5.110 4.375 4.550 20,793 -0.25(-5.21%)
Sep 23, 2020 4.970 4.970 4.800 4.800 7,772 -0.07(-1.46%)
Sep 22, 2020 4.720 4.990 4.720 4.871 10,985 +0.15(+3.20%)
Sep 21, 2020 4.800 4.875 4.719 4.720 6,441 -0.08(-1.67%)
Sep 18, 2020 4.800 4.975 4.800 4.800 5,720 +0.00(+0.00%)
Sep 17, 2020 4.740 4.988 4.700 4.800 5,560 +0.07(+1.48%)
Sep 16, 2020 4.600 4.933 4.600 4.730 12,505 +0.12(+2.58%)
Sep 15, 2020 4.400 4.888 4.400 4.611 2,754 +0.16(+3.62%)
Sep 14, 2020 4.450 4.450 4.260 4.450 8,482 -0.01(-0.22%)
Sep 11, 2020 4.225 4.500 4.224 4.460 8,620 +0.21(+4.94%)
Sep 10, 2020 4.201 4.350 4.200 4.250 14,914 -0.01(-0.23%)
Sep 09, 2020 4.250 4.330 4.199 4.260 16,016 +0.06(+1.45%)
Sep 08, 2020 4.200 4.301 4.175 4.199 13,019 -0.05(-1.27%)
Sep 04, 2020 4.200 4.341 3.910 4.253 19,550 -0.05(-1.07%)
Sep 03, 2020 4.227 4.341 4.160 4.299 16,667 +0.07(+1.70%)
Sep 02, 2020 4.200 4.391 4.070 4.227 11,443 -0.01(-0.28%)
Sep 01, 2020 4.200 4.360 4.180 4.239 10,305 -0.02(-0.40%)
Aug 31, 2020 4.319 4.319 4.210 4.256 5,464 -0.06(-1.46%)
Aug 28, 2020 4.200 4.400 4.200 4.319 8,400 +0.07(+1.62%)
Aug 27, 2020 4.201 4.360 4.200 4.250 9,594 -0.05(-1.09%)
Aug 26, 2020 4.150 4.500 4.150 4.297 12,342 +0.07(+1.78%)
Aug 25, 2020 4.300 4.380 4.100 4.222 6,934 -0.11(-2.58%)
Aug 24, 2020 4.500 4.599 4.180 4.334 7,792 -0.19(-4.12%)
Aug 21, 2020 4.600 4.600 4.117 4.520 8,420 +0.12(+2.73%)
Aug 20, 2020 4.600 4.600 4.400 4.400 12,500 -0.12(-2.68%)
Aug 19, 2020 4.410 4.698 4.370 4.521 10,881 +0.12(+2.61%)
Aug 18, 2020 4.897 4.897 4.306 4.406 17,779 -0.26(-5.53%)
Aug 17, 2020 4.700 4.799 4.500 4.664 23,449 +0.07(+1.44%)
Aug 14, 2020 4.900 4.999 4.585 4.598 27,850 -0.38(-7.67%)
Aug 13, 2020 5.100 5.120 4.800 4.980 9,771 +0.06(+1.12%)
Aug 12, 2020 5.000 5.300 4.805 4.925 18,123 -0.26(-5.01%)
Aug 11, 2020 5.247 5.400 5.100 5.185 11,672 -0.18(-3.26%)
Aug 10, 2020 5.004 5.500 5.004 5.360 35,720 +0.36(+7.11%)
Aug 07, 2020 5.100 5.300 5.000 5.004 9,920 -0.20(-3.77%)
Aug 06, 2020 5.137 5.243 4.900 5.200 25,580 +0.12(+2.38%)
Aug 05, 2020 5.300 5.300 4.932 5.079 14,222 -0.04(-0.80%)
Aug 04, 2020 4.800 5.200 4.800 5.120 11,452 +0.23(+4.77%)
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.