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: 6:30 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 (%)
Feb 28, 2019 6.600 6.994 6.432 6.440 181 -0.36(-5.29%)
Feb 27, 2019 7.245 7.245 6.800 6.800 369 -0.10(-1.45%)
Feb 26, 2019 7.700 7.850 6.800 6.900 879 -0.96(-12.21%)
Feb 25, 2019 7.456 8.402 7.456 7.860 9,334 +0.26(+3.42%)
Feb 22, 2019 7.800 7.800 7.600 7.600 380 +0.10(+1.33%)
Feb 21, 2019 7.400 7.500 7.400 7.500 367 +0.30(+4.17%)
Feb 20, 2019 7.500 7.500 7.200 7.200 501 -0.20(-2.70%)
Feb 19, 2019 7.100 7.500 7.100 7.400 278 +0.10(+1.37%)
Feb 15, 2019 7.000 7.500 7.000 7.300 420 +0.29(+4.14%)
Feb 14, 2019 7.300 7.500 7.010 7.010 611 -0.20(-2.77%)
Feb 13, 2019 6.900 7.237 6.900 7.210 1,205 +0.41(+6.03%)
Feb 12, 2019 7.000 7.200 6.600 6.800 2,920 -0.10(-1.45%)
Feb 11, 2019 6.684 7.180 6.684 6.900 267 +0.30(+4.55%)
Feb 08, 2019 7.100 7.100 6.600 6.600 1,430 -0.57(-7.89%)
Feb 07, 2019 7.036 7.200 6.801 7.165 1,063 +0.17(+2.36%)
Feb 06, 2019 7.000 7.000 7.000 7.000 55 +0.00(+0.00%)
Feb 05, 2019 7.000 7.000 7.000 7.000 4 +0.00(+0.00%)
Feb 04, 2019 6.884 7.000 6.884 7.000 222 +0.25(+3.70%)
Feb 01, 2019 7.000 7.000 6.750 6.750 160 -0.04(-0.59%)
Jan 31, 2019 6.700 6.800 6.700 6.790 111 -0.01(-0.15%)
Jan 30, 2019 6.300 6.800 6.300 6.800 774 +0.20(+3.01%)
Jan 29, 2019 7.000 7.000 6.298 6.601 3,676 -0.42(-5.92%)
Jan 28, 2019 7.162 7.162 7.016 7.016 1,352 -0.18(-2.56%)
Jan 25, 2019 7.100 7.200 7.100 7.200 60 +0.02(+0.28%)
Jan 24, 2019 7.211 7.211 7.180 7.180 475 -0.02(-0.28%)
Jan 23, 2019 7.400 7.400 7.200 7.200 1,309 -0.20(-2.66%)
Jan 22, 2019 7.100 7.397 6.901 7.397 121 +0.40(+5.67%)
Jan 18, 2019 6.600 7.000 6.600 7.000 1,290 +0.40(+6.06%)
Jan 17, 2019 6.600 6.700 6.600 6.600 353 +0.20(+3.12%)
Jan 16, 2019 6.000 6.500 6.000 6.400 640 +0.00(+0.00%)
Jan 15, 2019 6.400 6.600 6.400 6.400 825 +0.00(+0.02%)
Jan 14, 2019 6.300 6.598 6.299 6.399 2,437 -0.10(-1.55%)
Jan 11, 2019 6.300 6.900 6.200 6.500 7,310 -0.20(-2.93%)
Jan 10, 2019 6.000 6.704 6.000 6.696 4,116 +0.70(+11.60%)
Jan 09, 2019 6.300 6.400 6.000 6.000 3,582 -0.40(-6.25%)
Jan 08, 2019 6.400 6.400 6.368 6.400 50 +0.08(+1.19%)
Jan 07, 2019 6.201 6.400 6.201 6.325 1,623 -0.08(-1.17%)
Jan 04, 2019 6.400 6.400 5.900 6.400 2,850 +0.10(+1.59%)
Jan 03, 2019 6.220 6.400 6.220 6.300 455 -0.10(-1.53%)
Jan 02, 2019 6.400 6.400 6.200 6.398 678 +0.10(+1.56%)
Dec 31, 2018 6.400 6.600 6.300 6.300 3,100 -0.10(-1.56%)
Dec 28, 2018 6.400 6.400 6.000 6.400 1,720 +0.00(+0.00%)
Dec 27, 2018 6.500 6.600 6.387 6.400 3,953 -0.19(-2.93%)
Dec 26, 2018 6.600 6.640 6.593 6.593 2,317 -0.11(-1.60%)
Dec 24, 2018 6.600 6.700 6.600 6.700 820 +0.10(+1.52%)
Dec 21, 2018 7.000 7.000 6.600 6.600 1,740 -0.19(-2.84%)
Dec 20, 2018 6.693 6.993 6.693 6.793 434 +0.20(+3.03%)
Dec 19, 2018 7.112 7.112 6.593 6.593 4,750 -0.18(-2.67%)
Dec 18, 2018 6.734 6.816 6.700 6.774 1,506 +0.07(+1.10%)
Dec 17, 2018 6.800 7.235 6.700 6.700 3,961 +0.00(+0.00%)
Dec 14, 2018 6.700 6.700 6.700 6.700 30 -0.03(-0.49%)
Dec 13, 2018 6.732 6.773 6.732 6.733 690 -0.00(-0.01%)
Dec 12, 2018 6.890 6.890 6.700 6.734 692 -0.07(-0.97%)
Dec 11, 2018 7.141 7.141 6.800 6.800 1,647 -0.44(-6.09%)
Dec 10, 2018 7.100 7.400 7.000 7.241 231 +0.04(+0.57%)
Dec 07, 2018 7.200 7.300 7.200 7.200 90 -0.20(-2.69%)
Dec 06, 2018 7.100 7.399 6.600 7.399 2,992 +0.20(+2.76%)
Dec 04, 2018 6.900 7.400 6.800 7.200 900 +0.00(+0.03%)
Dec 03, 2018 7.900 9.590 6.800 7.198 23,087 -0.60(-7.72%)
Nov 30, 2018 6.900 7.800 6.900 7.800 6,100 +0.90(+13.04%)
Nov 29, 2018 6.900 7.100 6.900 6.900 914 -0.18(-2.49%)
Nov 28, 2018 6.927 7.099 6.927 7.076 589 +0.18(+2.55%)
Nov 27, 2018 7.200 7.217 6.300 6.900 6,838 -0.30(-4.22%)
Nov 26, 2018 7.200 7.399 7.200 7.204 3,068 -0.10(-1.32%)
Nov 23, 2018 7.200 7.300 7.200 7.300 330 +0.10(+1.39%)
Nov 21, 2018 7.200 7.200 7.200 0 -0.05(-0.65%)
Nov 20, 2018 7.500 7.500 7.200 7.247 2,531 -0.25(-3.37%)
Nov 19, 2018 7.600 7.665 7.500 7.500 3,096 -0.20(-2.60%)
Nov 16, 2018 7.900 7.900 7.700 7.700 2,700 -0.07(-0.88%)
Nov 15, 2018 7.760 7.768 7.600 7.768 1,741 -0.03(-0.41%)
Nov 14, 2018 7.800 7.839 7.800 7.800 983 +0.00(+0.00%)
Nov 13, 2018 8.032 8.032 7.800 7.800 2,848 -0.20(-2.50%)
Nov 12, 2018 8.000 8.083 8.000 8.000 2,312 -0.13(-1.60%)
Nov 09, 2018 8.080 8.350 8.000 8.130 2,320 +0.13(+1.63%)
Nov 08, 2018 8.800 9.000 8.000 8.000 3,094 -0.64(-7.45%)
Nov 07, 2018 8.228 8.699 8.200 8.644 1,774 +0.44(+5.41%)
Nov 06, 2018 8.000 8.347 8.000 8.200 2,366 +0.10(+1.23%)
Nov 05, 2018 8.900 10.00 8.000 8.100 19,290 -0.60(-6.90%)
Nov 02, 2018 8.100 8.700 8.100 8.700 4,120 +0.25(+2.96%)
Nov 01, 2018 8.078 8.500 8.000 8.450 4,292 +0.35(+4.32%)
Oct 31, 2018 8.000 8.100 8.000 8.100 1,281 +0.10(+1.25%)
Oct 30, 2018 8.000 8.100 8.000 8.000 1,050 +0.00(+0.00%)
Oct 29, 2018 8.199 8.199 8.000 8.000 93 -0.10(-1.23%)
Oct 26, 2018 8.000 8.200 8.000 8.100 1,350 +0.10(+1.24%)
Oct 25, 2018 8.019 8.019 8.000 8.001 3,466 +0.00(+0.01%)
Oct 24, 2018 8.000 8.000 7.800 8.000 1,586 +0.00(+0.00%)
Oct 23, 2018 7.800 8.495 7.800 8.000 774 +0.00(+0.00%)
Oct 22, 2018 7.800 8.296 7.600 8.000 1,687 -0.10(-1.23%)
Oct 19, 2018 7.800 8.700 7.800 8.100 760 -0.25(-2.96%)
Oct 18, 2018 7.800 8.800 7.800 8.347 3,962 +0.45(+5.75%)
Oct 17, 2018 8.393 8.500 7.000 7.893 3,400 -0.50(-5.96%)
Oct 16, 2018 8.500 8.894 8.393 8.393 1,390 -0.50(-5.62%)
Oct 15, 2018 8.200 8.893 8.200 8.893 415 +0.19(+2.22%)
Oct 12, 2018 8.300 8.700 8.100 8.700 210 -0.10(-1.14%)
Oct 11, 2018 8.300 8.800 8.300 8.800 1,562 +0.50(+6.02%)
Oct 10, 2018 8.300 8.300 8.300 8.300 38 -0.18(-2.13%)
Oct 09, 2018 8.300 8.481 8.300 8.481 165 +0.10(+1.14%)
Oct 08, 2018 8.400 8.442 8.300 8.385 1,175 -0.02(-0.18%)
Oct 05, 2018 8.800 8.900 8.300 8.400 2,360 -0.40(-4.55%)
Oct 04, 2018 8.300 8.900 8.300 8.800 3,997 +0.30(+3.53%)
Oct 03, 2018 8.200 8.500 8.100 8.500 709 +0.40(+4.94%)
Oct 02, 2018 8.200 8.200 8.100 8.100 124 -0.10(-1.22%)
Oct 01, 2018 8.200 8.200 8.200 8.200 536 -0.10(-1.20%)
Sep 28, 2018 8.300 8.300 8.300 8.300 570 -0.24(-2.83%)
Sep 27, 2018 8.200 8.542 7.800 8.542 1,172 +0.32(+3.94%)
Sep 26, 2018 8.242 8.330 8.201 8.218 279 +0.02(+0.22%)
Sep 25, 2018 8.400 8.400 8.200 8.200 649 -0.04(-0.50%)
Sep 24, 2018 8.500 8.625 8.200 8.241 2,635 -0.38(-4.40%)
Sep 21, 2018 8.800 9.050 8.500 8.620 1,320 -0.56(-6.12%)
Sep 20, 2018 8.400 9.247 8.400 9.182 2,783 +0.78(+9.31%)
Sep 19, 2018 8.900 8.900 8.400 8.400 3,137 -0.30(-3.45%)
Sep 18, 2018 8.300 8.700 8.300 8.700 619 +0.50(+6.10%)
Sep 17, 2018 8.200 8.217 8.200 8.200 138 +0.00(+0.00%)
Sep 14, 2018 8.300 8.800 8.100 8.200 1,630 -0.18(-2.17%)
Sep 13, 2018 8.500 8.552 8.300 8.382 985 -0.42(-4.75%)
Sep 12, 2018 8.330 8.830 8.301 8.800 1,053 +0.19(+2.21%)
Sep 11, 2018 8.501 8.900 8.301 8.610 3,037 +0.01(+0.10%)
Sep 10, 2018 9.000 9.000 8.601 8.601 212 +0.00(+0.01%)
Sep 07, 2018 9.000 9.000 8.600 8.600 820 -0.40(-4.44%)
Sep 06, 2018 8.402 9.900 8.401 9.000 3,561 +0.40(+4.65%)
Sep 05, 2018 8.700 8.800 8.600 8.600 1,172 +0.20(+2.38%)
Sep 04, 2018 8.673 8.680 8.400 8.400 2,471 -0.33(-3.80%)
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.