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 (%)
Jun 28, 2019 8.000 10.70 7.000 7.050 64,460 +0.05(+0.71%)
Jun 27, 2019 7.500 7.750 7.000 7.000 3,416 -0.86(-10.96%)
Jun 26, 2019 7.862 7.900 7.862 7.862 765 -0.14(-1.72%)
Jun 25, 2019 7.500 8.000 7.500 8.000 201 +0.00(+0.00%)
Jun 24, 2019 8.000 8.040 8.000 8.000 2,424 -0.29(-3.50%)
Jun 21, 2019 8.290 8.290 8.290 8.290 10 +0.00(+0.00%)
Jun 20, 2019 8.016 8.290 8.016 8.290 700 +0.04(+0.48%)
Jun 19, 2019 8.469 8.469 8.016 8.250 71 +0.25(+3.12%)
Jun 18, 2019 8.080 8.383 8.000 8.000 861 +0.00(+0.00%)
Jun 17, 2019 7.500 8.100 7.500 8.000 115 +0.10(+1.27%)
Jun 14, 2019 7.900 7.900 7.900 7.900 10 +0.00(+0.00%)
Jun 13, 2019 7.900 7.900 10 +0.00(+0.00%)
Jun 12, 2019 8.400 8.400 7.500 7.900 2,551 +0.06(+0.78%)
Jun 11, 2019 7.839 7.839 7.839 7.839 3 +0.00(+0.00%)
Jun 10, 2019 8.500 8.500 7.800 7.839 727 -1.19(-13.19%)
Jun 07, 2019 9.030 9.030 9.030 9.030 110 +0.43(+5.00%)
Jun 06, 2019 8.600 8.600 3 +0.00(+0.00%)
Jun 05, 2019 8.600 8.600 8.600 8.600 33 -0.29(-3.24%)
Jun 04, 2019 8.500 9.100 8.500 8.888 372 +0.19(+2.16%)
Jun 03, 2019 9.100 9.600 8.700 8.700 2,019 -0.80(-8.42%)
May 31, 2019 9.500 9.500 9.500 9.500 200 -0.10(-1.04%)
May 30, 2019 9.898 9.898 9.600 9.600 21 -0.20(-2.04%)
May 29, 2019 9.800 9.800 9.800 9.800 103 -0.20(-1.97%)
May 28, 2019 9.521 9.997 9.521 9.997 31 -0.14(-1.34%)
May 24, 2019 10.40 10.50 10.02 10.13 670 +0.13(+1.33%)
May 23, 2019 9.700 10.00 9.146 10.00 665 +0.25(+2.57%)
May 22, 2019 9.830 9.830 9.749 9.749 65 -0.25(-2.51%)
May 21, 2019 10.00 10.00 3 +0.00(+0.00%)
May 20, 2019 9.700 10.20 9.273 10.00 750 -0.40(-3.85%)
May 17, 2019 10.00 10.90 9.950 10.40 2,800 +0.10(+0.97%)
May 16, 2019 10.10 10.30 10.00 10.30 374 +0.00(+0.00%)
May 15, 2019 10.25 11.00 9.825 10.30 1,244 +0.10(+0.98%)
May 14, 2019 10.80 10.80 10.20 10.20 77 -0.70(-6.42%)
May 13, 2019 9.890 10.90 9.890 10.90 359 +1.28(+13.28%)
May 10, 2019 10.10 10.10 8.681 9.622 2,770 -1.28(-11.72%)
May 09, 2019 11.00 11.00 10.90 10.90 134 -0.10(-0.91%)
May 08, 2019 10.90 11.00 10.75 11.00 151 +0.20(+1.85%)
May 07, 2019 10.50 11.00 9.800 10.80 2,415 +0.19(+1.77%)
May 06, 2019 10.61 10.61 10.61 10.61 35 -0.19(-1.74%)
May 03, 2019 10.70 10.95 10.70 10.80 1,030 +0.10(+0.93%)
May 02, 2019 11.20 11.20 10.70 10.70 297 -0.70(-6.14%)
May 01, 2019 11.60 11.80 11.08 11.40 356 +0.50(+4.59%)
Apr 30, 2019 11.40 11.59 10.75 10.90 650 -0.60(-5.22%)
Apr 29, 2019 11.30 11.60 11.30 11.50 2,358 +0.20(+1.77%)
Apr 26, 2019 11.60 11.67 11.30 11.30 900 +0.30(+2.73%)
Apr 25, 2019 12.30 12.30 11.00 11.00 1,007 -1.30(-10.57%)
Apr 24, 2019 12.30 12.30 11.60 12.30 2,209 +0.30(+2.50%)
Apr 23, 2019 12.30 12.30 11.50 12.00 1,723 -0.30(-2.44%)
Apr 22, 2019 12.30 12.30 12.30 12.30 92 +0.10(+0.82%)
Apr 18, 2019 11.50 12.30 11.50 12.20 660 +0.90(+7.96%)
Apr 17, 2019 12.50 12.50 11.30 11.30 211 -1.20(-9.60%)
Apr 16, 2019 12.20 12.50 11.79 12.50 656 +0.40(+3.31%)
Apr 15, 2019 11.50 12.20 11.50 12.10 1,339 +0.40(+3.42%)
Apr 12, 2019 11.90 12.30 11.50 11.70 1,940 -0.10(-0.85%)
Apr 11, 2019 12.10 12.40 11.80 11.80 515 -0.60(-4.84%)
Apr 10, 2019 12.00 12.40 11.56 12.40 1,419 +0.60(+5.08%)
Apr 09, 2019 12.30 12.30 11.50 11.80 341 -0.60(-4.83%)
Apr 08, 2019 12.50 13.00 12.00 12.40 5,893 -0.00(-0.01%)
Apr 05, 2019 11.40 12.50 11.00 12.40 4,700 +1.20(+10.71%)
Apr 04, 2019 9.800 12.00 9.800 11.20 10,944 +1.50(+15.46%)
Apr 03, 2019 10.50 10.50 9.600 9.700 6,243 -0.80(-7.62%)
Apr 02, 2019 10.40 10.50 9.500 10.50 1,066 +0.40(+3.96%)
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.