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

IT Tech Packaging Inc (NY: ITP )

0.3024 +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 28, 2021 4.700 4.840 4.652 4.764 436,269 -0.01(-0.23%)
May 27, 2021 4.861 4.875 4.700 4.775 611,605 -0.12(-2.43%)
May 26, 2021 5.880 5.900 4.770 4.894 3,896,387 +0.30(+6.60%)
May 25, 2021 4.557 4.700 4.450 4.591 194,858 -0.01(-0.20%)
May 24, 2021 4.853 4.890 4.523 4.600 193,638 -0.25(-5.21%)
May 21, 2021 4.740 5.000 4.710 4.853 255,154 +0.03(+0.66%)
May 20, 2021 4.700 4.869 4.623 4.821 158,656 +0.03(+0.58%)
May 19, 2021 4.500 5.100 4.444 4.793 491,841 +0.16(+3.52%)
May 18, 2021 4.522 4.699 4.520 4.630 179,703 +0.13(+2.89%)
May 17, 2021 4.600 4.704 4.415 4.500 174,513 +0.00(+0.00%)
May 14, 2021 4.575 4.586 4.400 4.500 207,796 -0.10(-2.17%)
May 13, 2021 4.700 4.978 4.131 4.600 425,390 -0.22(-4.56%)
May 12, 2021 5.000 5.150 4.633 4.820 299,243 -0.28(-5.45%)
May 11, 2021 4.700 5.100 4.699 5.098 372,445 +0.21(+4.27%)
May 10, 2021 5.000 5.200 4.815 4.889 202,211 -0.14(-2.75%)
May 07, 2021 5.000 5.100 4.911 5.027 156,189 +0.19(+3.97%)
May 06, 2021 4.950 5.127 4.820 4.835 238,787 -0.10(-2.01%)
May 05, 2021 5.100 5.250 4.900 4.934 230,786 -0.27(-5.28%)
May 04, 2021 5.240 5.400 4.880 5.209 274,750 -0.16(-3.05%)
May 03, 2021 5.503 5.616 5.223 5.373 175,405 -0.21(-3.80%)
Apr 30, 2021 5.400 5.689 5.348 5.585 374,870 +0.06(+1.05%)
Apr 29, 2021 5.690 5.700 5.353 5.527 171,822 -0.16(-2.78%)
Apr 28, 2021 5.700 5.766 5.411 5.685 241,007 -0.08(-1.40%)
Apr 27, 2021 5.900 5.900 5.680 5.766 191,986 -0.00(-0.09%)
Apr 26, 2021 5.600 5.950 5.517 5.771 331,201 +0.32(+5.79%)
Apr 23, 2021 5.200 5.700 5.200 5.455 538,710 +0.16(+3.10%)
Apr 22, 2021 5.300 5.478 5.153 5.291 267,080 +0.09(+1.67%)
Apr 21, 2021 4.850 5.395 4.800 5.204 570,864 +0.30(+6.23%)
Apr 20, 2021 5.200 5.223 4.801 4.899 236,670 -0.30(-5.79%)
Apr 19, 2021 5.000 5.400 5.000 5.200 362,588 +0.10(+1.96%)
Apr 16, 2021 5.100 5.200 4.661 5.100 680,180 -0.02(-0.33%)
Apr 15, 2021 5.500 5.510 5.023 5.117 520,745 -0.38(-6.96%)
Apr 14, 2021 5.500 5.800 5.500 5.500 261,196 -0.04(-0.67%)
Apr 13, 2021 5.570 5.700 5.411 5.537 327,275 -0.16(-2.86%)
Apr 12, 2021 6.100 6.200 5.700 5.700 409,963 -0.52(-8.32%)
Apr 09, 2021 6.350 6.350 6.001 6.217 223,220 -0.11(-1.80%)
Apr 08, 2021 6.460 6.499 6.106 6.331 372,456 -0.12(-1.84%)
Apr 07, 2021 7.181 7.250 6.450 6.450 1,813,177 -0.03(-0.46%)
Apr 06, 2021 6.500 6.600 6.425 6.480 240,207 -0.13(-1.92%)
Apr 05, 2021 6.891 6.891 6.560 6.607 269,685 -0.29(-4.23%)
Apr 01, 2021 6.661 6.999 6.520 6.899 787,390 +0.29(+4.47%)
Mar 31, 2021 6.400 6.740 6.301 6.604 359,218 +0.20(+3.19%)
Mar 30, 2021 6.432 6.495 6.003 6.400 510,665 -0.10(-1.51%)
Mar 29, 2021 6.790 6.980 6.403 6.498 395,105 -0.15(-2.29%)
Mar 26, 2021 6.700 6.900 6.380 6.650 355,770 +0.07(+1.11%)
Mar 25, 2021 6.007 6.798 6.007 6.577 511,851 +0.08(+1.18%)
Mar 24, 2021 6.100 7.187 6.100 6.500 1,261,626 -0.40(-5.80%)
Mar 23, 2021 7.600 7.600 6.700 6.900 742,161 -0.60(-8.00%)
Mar 22, 2021 7.500 7.600 7.200 7.500 577,523 +0.21(+2.95%)
Mar 19, 2021 7.300 7.589 7.000 7.285 538,070 -0.04(-0.60%)
Mar 18, 2021 7.321 7.800 7.116 7.329 960,117 -0.03(-0.42%)
Mar 17, 2021 6.896 7.548 6.687 7.360 603,598 +0.26(+3.66%)
Mar 16, 2021 7.600 7.600 6.900 7.100 633,818 -0.21(-2.87%)
Mar 15, 2021 7.571 7.571 7.230 7.310 610,227 +0.08(+1.12%)
Mar 12, 2021 7.142 7.375 6.950 7.229 459,390 +0.01(+0.12%)
Mar 11, 2021 7.100 7.648 7.000 7.220 982,980 +0.22(+3.14%)
Mar 10, 2021 7.000 7.500 6.800 7.000 1,023,984 +0.16(+2.34%)
Mar 09, 2021 6.476 7.171 6.200 6.840 1,434,346 +0.64(+10.32%)
Mar 08, 2021 6.300 6.800 5.900 6.200 832,186 -0.11(-1.71%)
Mar 05, 2021 6.300 6.630 5.500 6.308 974,050 +0.11(+1.74%)
Mar 04, 2021 6.500 7.000 5.700 6.200 1,649,657 -0.69(-10.03%)
Mar 03, 2021 7.617 7.650 6.881 6.891 1,290,079 -0.73(-9.57%)
Mar 02, 2021 7.940 7.995 7.501 7.620 757,017 -0.38(-4.75%)
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.