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, 2019 6.900 6.950 6.900 6.945 769 +0.12(+1.76%)
Sep 27, 2019 5.775 7.048 5.775 6.825 1,830 +1.17(+20.80%)
Sep 26, 2019 5.500 5.650 5.500 5.650 1,774 +0.15(+2.73%)
Sep 25, 2019 5.600 5.614 5.500 5.500 1,308 +0.00(+0.00%)
Sep 24, 2019 5.500 5.500 5.500 5.500 101 +0.00(+0.00%)
Sep 23, 2019 5.500 5.500 5.427 5.500 478 -0.09(-1.59%)
Sep 20, 2019 5.550 5.750 5.000 5.589 2,300 -0.01(-0.20%)
Sep 19, 2019 5.202 5.600 5.202 5.600 61 +0.14(+2.60%)
Sep 18, 2019 5.390 5.458 5.390 5.458 85 +0.14(+2.59%)
Sep 17, 2019 5.400 5.490 5.200 5.320 368 -0.17(-3.06%)
Sep 16, 2019 5.200 5.500 5.200 5.488 595 +0.19(+3.55%)
Sep 13, 2019 5.219 5.300 5.219 5.300 90 +0.10(+1.92%)
Sep 12, 2019 4.500 5.317 4.511 5.200 2,616 -0.12(-2.24%)
Sep 11, 2019 5.319 5.319 5.319 5.319 4 +0.00(+0.00%)
Sep 10, 2019 5.461 5.470 5.300 5.319 550 +0.12(+2.27%)
Sep 09, 2019 5.700 5.750 5.201 5.201 582 -0.30(-5.38%)
Sep 06, 2019 5.635 5.750 5.490 5.497 430 +0.10(+1.80%)
Sep 05, 2019 5.400 5.428 5.100 5.400 561 +0.20(+3.85%)
Sep 04, 2019 5.300 5.500 5.100 5.200 693 -0.11(-2.09%)
Sep 03, 2019 5.160 5.340 4.775 5.311 1,920 -0.04(-0.73%)
Aug 30, 2019 5.350 5.350 5.350 5.350 10 +0.00(+0.00%)
Aug 29, 2019 5.400 5.400 5.250 5.350 1,998 -0.05(-0.93%)
Aug 28, 2019 5.562 5.562 5.400 5.400 140 -0.19(-3.38%)
Aug 27, 2019 5.600 5.600 5.500 5.589 453 +0.43(+8.31%)
Aug 26, 2019 5.126 5.160 5.100 5.160 482 -0.41(-7.36%)
Aug 23, 2019 5.100 5.600 5.100 5.570 3,500 +0.18(+3.34%)
Aug 22, 2019 5.774 5.774 5.000 5.390 593 +0.03(+0.52%)
Aug 21, 2019 5.000 5.362 5.000 5.362 1,016 +0.36(+7.20%)
Aug 20, 2019 5.201 5.213 5.000 5.002 1,372 -0.39(-7.20%)
Aug 19, 2019 6.000 6.000 5.201 5.390 426 -0.41(-7.07%)
Aug 16, 2019 5.400 5.800 5.200 5.800 530 +0.40(+7.41%)
Aug 15, 2019 5.300 5.800 5.300 5.400 1,138 +0.10(+1.89%)
Aug 14, 2019 5.300 5.332 5.300 5.300 135 -0.33(-5.89%)
Aug 13, 2019 5.632 5.699 5.300 5.632 964 +0.26(+4.84%)
Aug 12, 2019 5.537 5.791 5.300 5.372 646 -0.17(-2.98%)
Aug 09, 2019 5.500 6.258 5.500 5.537 5,270 -0.26(-4.53%)
Aug 08, 2019 5.300 8.500 5.300 5.800 48,167 +0.05(+0.87%)
Aug 07, 2019 5.501 6.130 5.501 5.750 1,437 +0.15(+2.70%)
Aug 06, 2019 6.100 6.100 5.000 5.599 7,159 -0.42(-6.98%)
Aug 05, 2019 6.000 6.203 5.523 6.019 2,332 -0.38(-5.95%)
Aug 02, 2019 6.491 6.550 6.200 6.400 4,110 -0.09(-1.39%)
Aug 01, 2019 7.899 7.899 6.471 6.490 2,307 -0.66(-9.18%)
Jul 31, 2019 6.500 7.224 6.475 7.146 6,860 +0.65(+9.94%)
Jul 30, 2019 6.800 6.800 6.500 6.500 1,290 -0.24(-3.55%)
Jul 29, 2019 6.800 6.800 6.400 6.739 2,602 -0.22(-3.12%)
Jul 26, 2019 6.601 7.544 6.550 6.956 1,770 -0.04(-0.60%)
Jul 25, 2019 7.000 7.350 6.600 6.998 2,181 +0.09(+1.33%)
Jul 24, 2019 6.800 7.462 6.800 6.906 901 -0.08(-1.16%)
Jul 23, 2019 7.370 7.370 6.500 6.987 1,992 -0.11(-1.51%)
Jul 22, 2019 7.200 8.028 6.500 7.094 3,348 +0.16(+2.34%)
Jul 19, 2019 6.932 7.000 6.932 6.932 80 +0.13(+1.94%)
Jul 18, 2019 6.800 6.800 6.800 6.800 251 -0.20(-2.86%)
Jul 17, 2019 7.000 7.000 3 +0.00(+0.00%)
Jul 16, 2019 6.827 7.000 6.827 7.000 117 +0.20(+2.94%)
Jul 15, 2019 6.802 6.897 6.800 6.800 1,594 +0.00(+0.00%)
Jul 12, 2019 6.800 7.196 6.800 6.800 380 -0.05(-0.73%)
Jul 11, 2019 7.162 7.162 6.830 6.850 1,078 -0.39(-5.41%)
Jul 10, 2019 7.242 7.242 5 +0.00(+0.00%)
Jul 09, 2019 7.000 7.685 6.800 7.242 1,873 +0.34(+4.96%)
Jul 08, 2019 7.161 7.161 6.900 6.900 222 +0.08(+1.17%)
Jul 05, 2019 6.984 6.984 6.820 6.820 950 -0.04(-0.54%)
Jul 03, 2019 7.275 7.493 6.801 6.857 1,030 -0.68(-8.99%)
Jul 02, 2019 6.800 7.790 6.800 7.534 3,851 +0.63(+9.19%)
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.