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 (%)
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%)
Nov 01, 2021 4.088 4.183 4.048 4.109 124,343 +0.10(+2.44%)
Oct 29, 2021 4.100 4.256 3.909 4.011 214,462 -0.29(-6.72%)
Oct 28, 2021 4.300 4.387 4.133 4.300 314,960 +0.00(+0.00%)
Oct 27, 2021 4.300 4.800 4.105 4.300 1,427,219 +0.19(+4.75%)
Oct 26, 2021 3.700 4.105 1,331,330 +0.41(+11.16%)
Oct 25, 2021 3.600 3.829 3.561 3.693 226,914 +0.09(+2.61%)
Oct 22, 2021 3.700 3.744 3.539 3.599 154,869 -0.15(-4.13%)
Oct 21, 2021 3.800 3.850 3.650 3.754 160,963 -0.09(-2.24%)
Oct 20, 2021 3.778 3.849 3.600 3.840 274,441 +0.24(+6.70%)
Oct 19, 2021 3.600 3.700 3.512 3.599 314,326 +0.06(+1.78%)
Oct 18, 2021 3.500 3.650 3.475 3.536 77,048 -0.00(-0.08%)
Oct 15, 2021 3.500 3.643 3.470 3.539 94,004 +0.00(+0.06%)
Oct 14, 2021 3.400 3.544 3.300 3.537 209,373 +0.01(+0.37%)
Oct 13, 2021 3.500 3.548 3.456 3.524 110,603 -0.01(-0.17%)
Oct 12, 2021 3.600 3.602 3.512 3.530 83,282 -0.07(-1.89%)
Oct 11, 2021 3.700 3.700 3.555 3.598 64,914 -0.03(-0.94%)
Oct 08, 2021 3.680 3.740 3.544 3.632 136,479 +0.01(+0.30%)
Oct 07, 2021 3.577 3.702 3.560 3.621 111,325 +0.06(+1.63%)
Oct 06, 2021 3.599 3.599 3.520 3.563 114,420 +0.03(+0.96%)
Oct 05, 2021 3.769 3.769 3.521 3.529 170,054 -0.21(-5.64%)
Oct 04, 2021 3.794 3.954 3.624 3.740 127,247 -0.09(-2.27%)
Oct 01, 2021 3.800 4.100 3.798 3.827 266,376 -0.04(-1.01%)
Sep 30, 2021 3.852 4.136 3.750 3.866 376,864 +0.06(+1.44%)
Sep 29, 2021 3.700 3.892 3.500 3.811 443,600 +0.11(+3.00%)
Sep 28, 2021 3.570 3.795 3.570 3.700 397,703 -0.10(-2.63%)
Sep 27, 2021 3.734 3.850 3.700 3.800 83,724 +0.04(+1.06%)
Sep 24, 2021 3.800 3.942 3.630 3.760 179,941 -0.10(-2.59%)
Sep 23, 2021 3.789 3.940 3.752 3.860 84,310 +0.05(+1.34%)
Sep 22, 2021 3.722 3.880 3.653 3.809 72,797 +0.07(+1.98%)
Sep 21, 2021 3.800 3.870 3.530 3.735 213,750 -0.05(-1.32%)
Sep 20, 2021 4.058 4.100 3.718 3.785 265,201 -0.31(-7.68%)
Sep 17, 2021 4.100 4.146 4.006 4.100 53,438 +0.03(+0.69%)
Sep 16, 2021 4.105 4.189 4.002 4.072 85,402 +0.02(+0.54%)
Sep 15, 2021 4.230 4.230 4.000 4.050 198,225 -0.18(-4.26%)
Sep 14, 2021 4.100 4.351 4.125 4.230 249,136 +0.01(+0.26%)
Sep 13, 2021 4.250 4.349 4.130 4.219 150,081 -0.13(-2.94%)
Sep 10, 2021 4.153 4.560 4.111 4.347 498,050 +0.24(+5.77%)
Sep 09, 2021 4.130 4.152 4.029 4.110 130,651 -0.04(-1.01%)
Sep 08, 2021 4.375 4.375 4.105 4.152 141,992 -0.09(-2.10%)
Sep 07, 2021 4.380 4.439 4.235 4.241 96,290 -0.13(-3.02%)
Sep 03, 2021 4.270 4.450 4.210 4.373 128,956 +0.06(+1.49%)
Sep 02, 2021 4.310 4.396 4.254 4.309 63,340 -0.01(-0.25%)
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.