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

IT Tech Packaging Inc (NY: ITP )

0.2273 +0.0073 (+3.32%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 5.623 6.301 5.505 6.050 194,101 +0.43(+7.59%)
Jun 29, 2020 5.288 5.800 5.100 5.623 72,923 +0.28(+5.32%)
Jun 26, 2020 5.400 5.600 5.210 5.339 14,640 -0.05(-0.95%)
Jun 25, 2020 5.200 5.573 5.019 5.390 13,956 -0.00(-0.06%)
Jun 24, 2020 5.504 5.600 5.260 5.393 21,481 -0.06(-1.06%)
Jun 23, 2020 5.231 5.490 5.120 5.451 13,400 +0.21(+4.09%)
Jun 22, 2020 5.400 5.499 5.110 5.237 20,456 -0.16(-2.87%)
Jun 19, 2020 5.544 5.572 5.323 5.392 27,410 -0.21(-3.77%)
Jun 18, 2020 5.512 6.109 5.460 5.603 113,606 +0.36(+6.97%)
Jun 17, 2020 5.100 5.434 4.902 5.238 45,671 +0.04(+0.73%)
Jun 16, 2020 5.260 5.330 4.950 5.200 30,294 +0.09(+1.80%)
Jun 15, 2020 5.000 5.400 5.000 5.108 11,833 -0.15(-2.89%)
Jun 12, 2020 5.600 5.600 5.011 5.260 28,030 +0.20(+3.95%)
Jun 11, 2020 4.827 5.590 4.800 5.060 37,006 -0.66(-11.55%)
Jun 10, 2020 5.598 6.600 5.500 5.721 182,897 +0.23(+4.25%)
Jun 09, 2020 5.560 5.600 5.200 5.488 61,140 -0.31(-5.38%)
Jun 08, 2020 4.755 5.959 4.755 5.800 233,301 +1.04(+21.98%)
Jun 05, 2020 4.700 4.820 4.615 4.755 24,830 +0.14(+3.12%)
Jun 04, 2020 4.560 4.800 4.560 4.611 15,687 +0.00(+0.02%)
Jun 03, 2020 4.700 4.799 4.600 4.610 13,703 -0.05(-1.12%)
Jun 02, 2020 4.839 4.839 4.550 4.662 19,221 -0.10(-2.10%)
Jun 01, 2020 4.600 4.888 4.530 4.762 19,271 +0.07(+1.47%)
May 29, 2020 4.801 4.879 4.530 4.693 20,990 -0.15(-3.08%)
May 28, 2020 4.717 4.900 4.700 4.842 25,156 -0.01(-0.14%)
May 27, 2020 4.900 4.901 4.800 4.849 28,196 +0.04(+0.73%)
May 26, 2020 4.930 4.960 4.800 4.814 28,069 -0.02(-0.39%)
May 22, 2020 5.000 5.099 4.750 4.833 45,440 -0.17(-3.34%)
May 21, 2020 4.600 5.000 4.500 5.000 87,668 +0.32(+6.86%)
May 20, 2020 4.850 4.893 4.600 4.679 36,790 -0.13(-2.64%)
May 19, 2020 4.935 4.935 4.781 4.806 33,805 -0.13(-2.61%)
May 18, 2020 4.981 5.097 4.801 4.935 31,914 +0.09(+1.90%)
May 15, 2020 4.830 4.998 4.800 4.843 53,680 -0.54(-10.12%)
May 14, 2020 4.888 5.498 4.800 5.388 119,676 +0.49(+9.96%)
May 13, 2020 5.100 5.100 4.700 4.900 38,151 -0.06(-1.21%)
May 12, 2020 5.199 5.199 4.704 4.960 36,703 -0.18(-3.46%)
May 11, 2020 5.250 5.250 4.900 5.138 49,812 +0.17(+3.38%)
May 08, 2020 5.197 5.197 4.900 4.970 32,270 -0.03(-0.60%)
May 07, 2020 5.000 5.100 4.900 5.000 33,102 +0.10(+2.04%)
May 06, 2020 5.300 5.300 4.900 4.900 73,859 -0.07(-1.43%)
May 05, 2020 5.350 5.350 4.860 4.971 92,819 -0.23(-4.40%)
May 04, 2020 5.400 5.400 5.030 5.200 80,546 -0.20(-3.69%)
May 01, 2020 5.900 5.905 5.200 5.399 159,200 -0.30(-5.28%)
Apr 30, 2020 5.400 5.700 4.800 5.700 649,490 -2.23(-28.10%)
Apr 29, 2020 9.300 9.600 7.527 7.928 176,161 +0.90(+12.79%)
Apr 28, 2020 7.400 7.500 6.600 7.029 2,864 -0.43(-5.79%)
Apr 27, 2020 7.500 7.500 6.700 7.461 4,440 +0.20(+2.74%)
Apr 24, 2020 7.495 7.500 6.902 7.262 3,460 -0.09(-1.20%)
Apr 23, 2020 7.364 7.500 6.872 7.350 1,940 -0.15(-1.99%)
Apr 22, 2020 7.275 7.700 6.765 7.499 2,694 -0.00(-0.01%)
Apr 21, 2020 7.489 7.700 7.193 7.500 4,198 -0.18(-2.37%)
Apr 20, 2020 7.349 7.999 6.931 7.682 9,284 +0.58(+8.18%)
Apr 17, 2020 7.227 7.227 6.600 7.101 4,040 -0.13(-1.74%)
Apr 16, 2020 7.700 7.800 7.038 7.227 13,596 -0.37(-4.91%)
Apr 15, 2020 8.800 9.400 6.800 7.600 106,365 +1.10(+16.92%)
Apr 14, 2020 6.400 6.530 6.000 6.500 7,691 -0.03(-0.46%)
Apr 13, 2020 6.800 6.800 5.600 6.530 13,600 -0.27(-3.97%)
Apr 09, 2020 7.100 7.100 6.600 6.800 16,910 +0.30(+4.62%)
Apr 08, 2020 7.000 7.701 5.500 6.500 37,267 -1.50(-18.75%)
Apr 07, 2020 6.300 12.00 6.300 8.000 307,698 +2.00(+33.36%)
Apr 06, 2020 5.620 6.000 5.620 5.999 1,739 -0.00(-0.02%)
Apr 03, 2020 5.700 6.499 5.600 6.000 810 +0.00(+0.00%)
Apr 02, 2020 6.700 6.800 5.899 6.000 1,681 -0.37(-5.78%)
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.