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

IT Tech Packaging Inc (NY: ITP )

0.2495 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2021 8.100 8.400 7.800 8.000 1,519,200 +0.45(+5.89%)
Feb 26, 2021 8.000 8.100 7.500 7.555 1,366,640 -0.25(-3.14%)
Feb 25, 2021 8.200 8.600 7.701 7.800 5,948,735 -2.20(-22.00%)
Feb 24, 2021 9.499 10.50 9.411 10.00 1,321,336 +1.20(+13.64%)
Feb 23, 2021 9.200 9.800 7.800 8.800 1,188,057 -1.80(-16.98%)
Feb 22, 2021 11.60 12.20 10.20 10.60 854,679 -1.70(-13.82%)
Feb 19, 2021 12.00 13.30 11.40 12.30 1,090,340 +0.70(+6.03%)
Feb 18, 2021 12.20 12.50 11.50 11.60 836,685 -1.30(-10.08%)
Feb 17, 2021 13.40 14.50 12.50 12.90 1,836,671 -1.50(-10.42%)
Feb 16, 2021 11.40 14.50 10.80 14.40 4,289,193 +3.50(+32.11%)
Feb 12, 2021 11.00 11.30 10.60 10.90 598,080 -0.40(-3.54%)
Feb 11, 2021 12.00 12.20 10.60 11.30 1,263,142 -0.20(-1.74%)
Feb 10, 2021 13.00 13.00 10.20 11.50 3,944,503 +0.50(+4.55%)
Feb 09, 2021 10.10 11.40 10.10 11.00 2,575,401 +0.30(+2.80%)
Feb 08, 2021 8.600 10.80 8.500 10.70 2,873,805 +2.29(+27.31%)
Feb 05, 2021 8.505 8.696 7.900 8.405 782,490 +0.05(+0.61%)
Feb 04, 2021 8.300 8.730 8.200 8.354 772,577 -0.07(-0.78%)
Feb 03, 2021 8.400 8.697 8.112 8.420 575,637 -0.04(-0.47%)
Feb 02, 2021 8.978 9.500 8.340 8.460 1,076,885 -0.24(-2.76%)
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.