ITEK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 27.36 | 0.00 | 0.00% | 27.36 | 27.36 | 27.36 | 0 |
May 21 2024 | 27.36 | 0.16 | 0.59% | 27.40 | 27.44 | 27.36 | 36 |
May 20 2024 | 27.20 | -0.13 | -0.48% | 27.28 | 27.29 | 27.20 | 4 |
May 17 2024 | 27.33 | -0.18 | -0.65% | 27.37 | 27.40 | 27.33 | 243 |
May 16 2024 | 27.51 | 0.22 | 0.81% | 27.50 | 27.51 | 27.50 | 60 |
May 15 2024 | 27.29 | 0.09 | 0.33% | 27.29 | 27.30 | 27.29 | 119 |
May 14 2024 | 27.20 | 0.13 | 0.48% | 27.20 | 27.20 | 27.20 | 20 |
May 13 2024 | 27.07 | 0.06 | 0.22% | 27.12 | 27.12 | 27.07 | 1,129 |
May 10 2024 | 27.01 | -0.18 | -0.66% | 27.06 | 27.06 | 27.01 | 394 |
May 09 2024 | 27.19 | 0.00 | 0.00% | 27.18 | 27.19 | 27.18 | 39 |
May 08 2024 | 27.19 | 0.50 | 1.87% | 27.06 | 27.20 | 27.06 | 226 |
May 07 2024 | 26.69 | 0.00 | 0.00% | 26.69 | 26.69 | 26.69 | 0 |
May 06 2024 | 26.69 | 0.00 | 0.00% | 26.69 | 26.69 | 26.69 | 0 |
May 03 2024 | 26.69 | 0.08 | 0.30% | 26.69 | 26.69 | 26.69 | 1,200 |
May 02 2024 | 26.61 | -0.09 | -0.34% | 26.51 | 26.63 | 26.51 | 12,777 |
May 01 2024 | 26.70 | -0.09 | -0.34% | 26.84 | 26.84 | 26.46 | 10,681 |
Apr 30 2024 | 26.79 | 0.19 | 0.71% | 26.66 | 26.80 | 26.65 | 14,021 |
Apr 29 2024 | 26.60 | 0.11 | 0.42% | 26.69 | 26.69 | 26.60 | 121 |
Apr 26 2024 | 26.49 | -0.36 | -1.34% | 26.46 | 26.49 | 26.43 | 3 |
Apr 24 2024 | 26.85 | 0.48 | 1.82% | 26.71 | 26.85 | 26.71 | 110 |
Apr 23 2024 | 26.37 | 0.00 | 0.00% | 26.37 | 26.37 | 26.37 | 0 |
Apr 22 2024 | 26.37 | 0.09 | 0.34% | 26.41 | 26.42 | 26.33 | 10 |
Apr 19 2024 | 26.28 | -0.43 | -1.61% | 26.28 | 26.28 | 26.28 | 10 |
Apr 18 2024 | 26.71 | -0.20 | -0.74% | 26.64 | 26.71 | 26.62 | 1,032 |
Apr 17 2024 | 26.91 | 0.00 | 0.00% | 26.91 | 26.91 | 26.91 | 0 |
Apr 16 2024 | 26.91 | -0.56 | -2.04% | 26.99 | 27.03 | 26.91 | 6,407 |
Apr 15 2024 | 27.47 | 0.00 | 0.00% | 27.47 | 27.47 | 27.47 | 0 |
Apr 12 2024 | 27.47 | 0.05 | 0.18% | 27.34 | 27.47 | 27.34 | 76 |
Apr 11 2024 | 27.42 | -0.11 | -0.40% | 27.49 | 27.49 | 27.42 | 220 |
Apr 10 2024 | 27.53 | 0.17 | 0.62% | 27.53 | 27.53 | 27.53 | 486 |
Apr 09 2024 | 27.36 | 0.00 | 0.00% | 27.36 | 27.36 | 27.36 | 0 |
Apr 08 2024 | 27.36 | 0.18 | 0.66% | 27.44 | 27.44 | 27.35 | 454 |
Apr 05 2024 | 27.18 | -0.44 | -1.59% | 27.30 | 27.31 | 27.18 | 95 |
Apr 04 2024 | 27.62 | -0.07 | -0.25% | 27.61 | 27.62 | 27.61 | 2 |
Apr 03 2024 | 27.69 | -0.40 | -1.42% | 27.71 | 27.71 | 27.69 | 40 |
Apr 02 2024 | 28.09 | -0.01 | -0.04% | 28.11 | 28.11 | 27.97 | 11 |
Mar 28 2024 | 28.10 | 0.32 | 1.15% | 28.10 | 28.10 | 28.10 | 56 |
Mar 27 2024 | 27.78 | 0.00 | 0.00% | 27.78 | 27.78 | 27.78 | 0 |
Mar 26 2024 | 27.78 | -0.11 | -0.39% | 27.89 | 27.92 | 27.78 | 8,786 |
Mar 25 2024 | 27.89 | -0.11 | -0.39% | 27.99 | 27.99 | 27.89 | 200 |
Mar 22 2024 | 28.00 | 0.45 | 1.63% | 27.85 | 28.00 | 27.85 | 1,403 |
Mar 21 2024 | 27.55 | 0.00 | 0.00% | 27.68 | 27.68 | 27.55 | 2 |
Mar 20 2024 | 27.55 | 0.14 | 0.51% | 27.58 | 27.58 | 27.50 | 3,605 |
Mar 19 2024 | 27.41 | -0.03 | -0.11% | 27.29 | 27.41 | 27.29 | 41 |
Mar 18 2024 | 27.44 | 0.00 | 0.00% | 27.44 | 27.44 | 27.44 | 0 |
Mar 15 2024 | 27.44 | -0.06 | -0.22% | 27.44 | 27.44 | 27.44 | 128 |
Mar 14 2024 | 27.50 | -0.15 | -0.54% | 27.61 | 27.61 | 27.50 | 21 |
Mar 13 2024 | 27.65 | 0.11 | 0.40% | 27.67 | 27.67 | 27.61 | 3 |
Mar 12 2024 | 27.54 | 0.00 | 0.00% | 27.54 | 27.54 | 27.54 | 0 |
Mar 11 2024 | 27.54 | -0.20 | -0.72% | 27.56 | 27.56 | 27.54 | 4,413 |
Mar 07 2024 | 27.74 | 0.00 | 0.00% | 27.74 | 27.74 | 27.74 | 0 |
Mar 06 2024 | 27.74 | -0.13 | -0.47% | 27.81 | 27.81 | 27.73 | 250 |
Mar 05 2024 | 27.87 | -0.03 | -0.11% | 27.88 | 27.88 | 27.87 | 10 |
Mar 04 2024 | 27.90 | 0.07 | 0.25% | 27.90 | 27.90 | 27.87 | 546 |
Mar 03 2024 | 27.83 | 0.16 | 0.58% | 27.62 | 27.90 | 27.62 | 9 |
Feb 29 2024 | 27.67 | 0.17 | 0.62% | 27.67 | 27.67 | 27.67 | 2 |
Feb 28 2024 | 27.50 | 0.01 | 0.04% | 27.62 | 27.62 | 27.44 | 3,505 |
Feb 27 2024 | 27.49 | 0.16 | 0.59% | 27.49 | 27.49 | 27.49 | 193 |
Feb 26 2024 | 27.33 | 0.18 | 0.66% | 27.39 | 27.39 | 27.26 | 89 |
Feb 25 2024 | 27.15 | 0.02 | 0.07% | 27.20 | 27.20 | 27.15 | 91 |
Feb 22 2024 | 27.13 | 0.06 | 0.22% | 27.26 | 27.33 | 27.13 | 2,043 |