Quantcast

IT Tech Packaging, Inc. Common Stock Historical Stock Prices

ITP 
$0.64
*  
unch
unch
Get ITP Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading ITP now
Exchange:AMEX
Industry: Consumer Durables
Community Rating:
View:    ITP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.625 0.65 0.60 0.64 6,404
01/16/2019 0.6 0.65 0.6 0.64 6,404
01/15/2019 0.64 0.66 0.64 0.64 8,258
01/14/2019 0.63 0.6598 0.6299 0.6399 24,370
01/11/2019 0.63 0.689 0.62 0.65 73,176
01/10/2019 0.6 0.6704 0.6 0.6696 41,169
01/09/2019 0.631 0.64 0.6 0.6 35,820
01/08/2019 0.64 0.64 0.6368 0.64 507
01/07/2019 0.6201 0.64 0.6201 0.6325 16,232
01/04/2019 0.64 0.64 0.59 0.64 28,589
01/03/2019 0.622 0.64 0.622 0.63 4,557
01/02/2019 0.64 0.64 0.62 0.6398 6,789
12/31/2018 0.6424 0.66 0.63 0.6325 31,094
12/28/2018 0.64 0.64 0.5961 0.64 17,257
12/27/2018 0.65 0.66 0.6387 0.64 39,539
12/26/2018 0.66 0.664 0.6593 0.6593 23,177
12/24/2018 0.66 0.6693 0.66 0.6693 8,248
12/21/2018 0.6993 0.6993 0.66 0.66 17,471
12/20/2018 0.6693 0.6993 0.6693 0.6793 4,347
12/19/2018 0.7112 0.7112 0.6593 0.6593 47,502
12/18/2018 0.6734 0.6816 0.67 0.6774 15,066
12/17/2018 0.68 0.7235 0.67 0.67 39,617
12/14/2018 0.6735 0.6735 0.6735 0.6735 338
12/13/2018 0.6732 0.6773 0.6732 0.6733 6,906
12/12/2018 0.689 0.689 0.67 0.6734 6,926
12/11/2018 0.7141 0.7141 0.68 0.68 16,478
12/10/2018 0.71 0.74 0.7 0.7241 2,311
12/07/2018 0.72 0.73 0.72 0.72 929
12/06/2018 0.71 0.7399 0.66 0.7399 29,928
12/04/2018 0.69 0.7398 0.68 0.72 9,062
12/03/2018 0.79 0.959 0.68 0.7198 230,872
11/30/2018 0.69 0.78 0.69 0.78 61,007
11/29/2018 0.69 0.71 0.69 0.69 9,147
11/28/2018 0.6927 0.7099 0.6927 0.7076 5,890
11/27/2018 0.72 0.7217 0.63 0.69 68,386
11/26/2018 0.72 0.7399 0.72 0.7204 30,685
11/23/2018 0.72 0.7299 0.72 0.7299 3,321
11/21/2018 0.733 0.8334 0.72 0.72 9,054
11/20/2018 0.75 0.75 0.72 0.7247 25,311
11/19/2018 0.76 0.7665 0.75 0.75 30,961
11/16/2018 0.79 0.791 0.7668 0.7668 27,032
11/15/2018 0.776 0.7768 0.76 0.7768 17,411
11/14/2018 0.78 0.7839 0.78 0.78 9,831
11/13/2018 0.8032 0.8032 0.78 0.78 28,484
11/12/2018 0.8 0.8083 0.8 0.8 23,120
11/09/2018 0.808 0.8353 0.8 0.8132 23,233
11/08/2018 0.8769 0.9 0.8 0.8 30,946
11/07/2018 0.8228 0.8699 0.82 0.8644 17,748
11/06/2018 0.8 0.8347 0.8 0.82 23,661
11/05/2018 0.89 1 0.8 0.81 192,902
11/02/2018 0.8069 0.87 0.8069 0.8684 41,208
11/01/2018 0.808 0.85 0.8 0.845 42,925
10/31/2018 0.8 0.81 0.8 0.81 12,819
10/30/2018 0.8 0.81 0.8 0.8 10,502
10/29/2018 0.8199 0.8199 0.8 0.8 935
10/26/2018 0.8 0.8157 0.8 0.81 13,529
10/25/2018 0.8019 0.8019 0.8 0.8001 34,667
10/24/2018 0.8 0.8 0.78 0.8 15,866
10/23/2018 0.78 0.8495 0.78 0.8 7,745
10/22/2018 0.78 0.8296 0.76 0.8 16,871
10/19/2018 0.78 0.87 0.78 0.8072 7,607
10/18/2018 0.78 0.88 0.78 0.8347 39,620
10/17/2018 0.8393 0.85 0.7 0.7893 34,004
10/16/2018 0.85 0.8894 0.8393 0.8393 13,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio