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, 2021 3.852 4.136 3.750 3.866 376,864 +0.06(+1.44%)
Sep 29, 2021 3.700 3.892 3.500 3.811 443,600 +0.11(+3.00%)
Sep 28, 2021 3.570 3.795 3.570 3.700 397,703 -0.10(-2.63%)
Sep 27, 2021 3.734 3.850 3.700 3.800 83,724 +0.04(+1.06%)
Sep 24, 2021 3.800 3.942 3.630 3.760 179,941 -0.10(-2.59%)
Sep 23, 2021 3.789 3.940 3.752 3.860 84,310 +0.05(+1.34%)
Sep 22, 2021 3.722 3.880 3.653 3.809 72,797 +0.07(+1.98%)
Sep 21, 2021 3.800 3.870 3.530 3.735 213,750 -0.05(-1.32%)
Sep 20, 2021 4.058 4.100 3.718 3.785 265,201 -0.31(-7.68%)
Sep 17, 2021 4.100 4.146 4.006 4.100 53,438 +0.03(+0.69%)
Sep 16, 2021 4.105 4.189 4.002 4.072 85,402 +0.02(+0.54%)
Sep 15, 2021 4.230 4.230 4.000 4.050 198,225 -0.18(-4.26%)
Sep 14, 2021 4.100 4.351 4.125 4.230 249,136 +0.01(+0.26%)
Sep 13, 2021 4.250 4.349 4.130 4.219 150,081 -0.13(-2.94%)
Sep 10, 2021 4.153 4.560 4.111 4.347 498,050 +0.24(+5.77%)
Sep 09, 2021 4.130 4.152 4.029 4.110 130,651 -0.04(-1.01%)
Sep 08, 2021 4.375 4.375 4.105 4.152 141,992 -0.09(-2.10%)
Sep 07, 2021 4.380 4.439 4.235 4.241 96,290 -0.13(-3.02%)
Sep 03, 2021 4.270 4.450 4.210 4.373 128,956 +0.06(+1.49%)
Sep 02, 2021 4.310 4.396 4.254 4.309 63,340 -0.01(-0.25%)
Sep 01, 2021 4.200 4.399 4.200 4.320 140,579 +0.02(+0.51%)
Aug 31, 2021 4.035 4.347 4.012 4.298 190,623 +0.20(+4.83%)
Aug 30, 2021 4.033 4.139 3.955 4.100 120,401 +0.04(+0.96%)
Aug 27, 2021 4.055 4.100 3.951 4.061 97,774 -0.00(-0.12%)
Aug 26, 2021 4.130 4.200 4.000 4.066 131,215 -0.06(-1.50%)
Aug 25, 2021 4.100 4.190 4.050 4.128 112,278 -0.01(-0.36%)
Aug 24, 2021 3.975 4.166 3.971 4.143 197,595 +0.14(+3.57%)
Aug 23, 2021 3.800 4.062 3.850 4.000 121,016 +0.01(+0.33%)
Aug 20, 2021 3.939 4.141 3.875 3.987 84,698 +0.12(+3.05%)
Aug 19, 2021 4.100 4.159 3.850 3.869 133,509 -0.18(-4.49%)
Aug 18, 2021 4.090 4.100 3.921 4.051 142,097 +0.02(+0.52%)
Aug 17, 2021 4.200 4.200 4.000 4.030 166,977 -0.26(-6.04%)
Aug 16, 2021 4.300 4.462 4.110 4.289 224,598 +0.01(+0.21%)
Aug 13, 2021 4.444 4.489 4.230 4.280 185,012 -0.16(-3.58%)
Aug 12, 2021 4.500 4.575 4.400 4.439 128,272 -0.21(-4.62%)
Aug 11, 2021 4.420 4.683 4.310 4.654 303,212 +0.15(+3.26%)
Aug 10, 2021 4.400 4.770 4.300 4.507 1,244,014 +0.27(+6.35%)
Aug 09, 2021 4.200 4.400 4.187 4.238 228,001 +0.04(+0.90%)
Aug 06, 2021 4.190 4.300 4.102 4.200 191,026 +0.00(+0.00%)
Aug 05, 2021 4.171 4.250 4.120 4.200 160,534 +0.03(+0.77%)
Aug 04, 2021 4.300 4.576 4.140 4.168 523,352 -0.25(-5.66%)
Aug 03, 2021 4.300 4.448 4.200 4.418 523,516 +0.00(+0.00%)
Aug 02, 2021 4.150 4.490 4.128 4.418 558,015 +0.05(+1.14%)
Jul 30, 2021 4.115 5.225 4.071 4.368 4,399,769 +0.31(+7.53%)
Jul 29, 2021 4.043 4.271 3.950 4.062 229,877 +0.03(+0.77%)
Jul 28, 2021 4.030 4.099 3.910 4.031 255,074 -0.02(-0.52%)
Jul 27, 2021 4.000 4.425 3.820 4.052 1,156,345 -0.04(-0.86%)
Jul 26, 2021 4.200 4.305 3.925 4.087 249,128 -0.14(-3.22%)
Jul 23, 2021 4.430 4.450 4.210 4.223 281,905 -0.21(-4.67%)
Jul 22, 2021 4.300 4.492 4.200 4.430 424,985 +0.09(+2.00%)
Jul 21, 2021 4.300 4.490 4.252 4.343 313,561 -0.06(-1.30%)
Jul 20, 2021 4.613 4.644 4.201 4.400 368,027 -0.29(-6.14%)
Jul 19, 2021 4.100 4.699 4.087 4.688 1,353,520 +0.50(+12.07%)
Jul 16, 2021 4.090 4.369 4.090 4.183 240,712 +0.09(+2.27%)
Jul 15, 2021 4.100 4.158 4.071 4.090 99,692 -0.07(-1.68%)
Jul 14, 2021 4.177 4.177 4.100 4.160 134,609 -0.04(-0.86%)
Jul 13, 2021 4.400 4.400 4.160 4.196 161,184 -0.17(-3.87%)
Jul 12, 2021 4.650 4.650 4.350 4.365 122,386 -0.10(-2.24%)
Jul 09, 2021 4.322 4.465 4.300 4.465 69,737 +0.17(+3.84%)
Jul 08, 2021 4.400 4.400 4.300 4.300 133,854 -0.13(-3.00%)
Jul 07, 2021 4.630 4.672 4.400 4.433 188,229 -0.26(-5.62%)
Jul 06, 2021 4.785 4.800 4.611 4.697 164,388 -0.00(-0.06%)
Jul 02, 2021 4.782 4.790 4.641 4.700 87,938 -0.08(-1.61%)
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.