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 (%)
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%)
Aug 03, 2020 5.147 5.205 4.800 4.887 46,140 -0.03(-0.69%)
Jul 31, 2020 4.900 5.099 4.790 4.921 9,310 +0.02(+0.43%)
Jul 30, 2020 4.900 4.900 4.700 4.900 7,438 -0.03(-0.59%)
Jul 29, 2020 4.957 5.041 4.706 4.929 11,712 -0.04(-0.82%)
Jul 28, 2020 4.999 4.999 4.800 4.970 12,793 +0.03(+0.67%)
Jul 27, 2020 5.145 5.145 4.899 4.937 10,146 +0.07(+1.44%)
Jul 24, 2020 5.000 5.027 4.611 4.867 26,330 -0.28(-5.37%)
Jul 23, 2020 5.400 5.400 5.007 5.143 10,263 -0.03(-0.50%)
Jul 22, 2020 5.500 5.500 4.900 5.169 17,111 -0.23(-4.28%)
Jul 21, 2020 5.800 5.800 5.100 5.400 25,065 -0.15(-2.69%)
Jul 20, 2020 5.398 5.779 5.398 5.549 19,985 -0.15(-2.61%)
Jul 17, 2020 5.400 5.760 5.400 5.698 13,930 +0.08(+1.44%)
Jul 16, 2020 5.619 5.715 5.255 5.617 18,177 -0.08(-1.35%)
Jul 15, 2020 5.416 5.715 5.416 5.694 8,701 +0.19(+3.51%)
Jul 14, 2020 5.721 5.840 5.119 5.501 23,493 -0.20(-3.49%)
Jul 13, 2020 6.200 6.200 5.700 5.700 23,060 -0.43(-7.09%)
Jul 10, 2020 6.100 6.400 6.000 6.135 31,790 +0.13(+2.23%)
Jul 09, 2020 5.920 6.100 5.800 6.001 31,270 +0.10(+1.71%)
Jul 08, 2020 5.900 5.980 5.601 5.900 15,888 +0.09(+1.55%)
Jul 07, 2020 5.700 6.000 5.700 5.810 15,779 -0.08(-1.34%)
Jul 06, 2020 5.870 6.069 5.400 5.889 48,984 -0.01(-0.15%)
Jul 02, 2020 5.800 6.000 5.702 5.898 30,940 +0.04(+0.77%)
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.