ITG, Inc. - Class A Common Stock (ITG)

5.0900
-0.2500 (-4.68%)
NASDAQ · Last Trade: Nov 11th, 2:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ITG, Inc. - Class A Common Stock (ITG)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20265.355.555.155.34415,9735.34
11/09/20264.645.424.575.38475,1185.38
11/06/20264.364.664.124.58616,6664.58
11/05/20265.395.394.214.23719,6424.23
11/04/20265.715.935.095.53675,6605.53
11/03/20266.166.785.615.66447,6985.66
11/02/20266.006.425.776.11604,7486.11
10/30/20265.506.015.505.97760,6465.97
10/29/20264.695.994.655.681,234,3615.68
10/28/20264.764.924.434.71762,8034.71
10/27/20265.035.194.624.79859,2494.79
10/26/20265.025.374.875.00452,8135.00
10/23/20265.305.775.045.07935,8255.07
10/22/20265.035.114.594.93671,5164.93
10/21/20265.135.344.845.171,047,0645.17
10/20/20265.576.025.045.103,186,5895.10
10/19/20265.925.955.415.58308,7045.58
10/16/20265.916.165.505.79484,6965.79
10/15/20266.016.125.515.94797,5305.94
10/14/20267.327.595.975.98606,1835.98
10/13/20267.547.727.207.50290,8077.50
10/12/20267.777.997.407.48377,6917.48
10/09/20267.637.977.237.57522,1767.57
10/08/20267.547.927.367.62522,9027.62
10/07/20268.078.217.477.77630,4717.77
10/06/20267.118.667.118.231,133,9678.23
10/05/20266.887.246.886.98370,3526.98
10/02/20267.047.256.556.88616,5426.88
10/01/20267.758.077.017.01366,1547.01
9/30/20268.128.247.337.78775,5797.78
9/29/20267.168.687.088.16762,2798.16
9/28/202610.3510.417.067.071,142,4707.07
9/25/202610.4510.7210.2510.48141,68810.48
9/24/202610.1510.5210.1010.43234,74610.43
9/23/202610.7810.7810.0710.22293,03410.22
9/22/202611.6911.9210.4211.02453,41911.02
9/21/202612.5212.9111.5911.66412,43411.66
9/18/202612.4313.1312.2012.653,940,02712.65
9/17/202612.7213.1012.3412.43425,97012.43
9/16/202612.3412.8912.2212.50409,45112.50
9/15/202612.8513.3412.3412.34200,46212.34
9/14/202613.4313.6112.7312.81206,27712.81
9/11/202613.8514.1113.4713.71156,12613.71
9/10/202613.1714.1213.1713.59223,82313.59
9/09/202613.3813.9913.2313.45168,99413.45
9/08/202613.2914.1912.8013.39330,81913.39
9/04/202612.9513.5012.7513.11126,06613.11
9/03/202612.9613.2812.5212.93101,23412.93
9/02/202612.0413.2511.9212.88164,77912.88
9/01/202612.1212.5811.9111.99176,75511.99
8/31/202612.3012.4512.0012.1796,64512.17
8/28/202612.7912.9912.2112.30129,82012.30
8/27/202612.3612.9912.1412.87132,48212.87
8/26/202612.0412.6711.8312.45125,03012.45
8/25/202611.7512.3511.6112.09165,39012.09
8/24/202612.8713.2011.5611.60177,28411.60
8/21/202612.6613.1912.2912.90141,40412.90
8/20/202612.6312.8512.4512.5357,27312.53
8/19/202612.7313.2012.5412.8471,76512.84
8/18/202612.2012.9512.2012.74108,65212.74
8/17/202612.9613.3812.1112.41152,74612.41
8/14/202613.0113.1912.5112.9792,10112.97
8/13/202613.5513.8712.5012.71236,78512.71
8/12/202612.6213.8012.6213.23241,08913.23
8/11/202613.1513.3812.1812.37117,60812.37