U.S. markets closed

IT Tech Packaging, Inc. (ITP)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4557-0.0063 (-1.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.46790.47100.44920.45570.45571,700,191
Jun 17, 20210.47000.49000.46000.46000.46001,724,900
Jun 16, 20210.48000.48000.47000.48000.48001,957,900
Jun 15, 20210.51000.51000.48000.48000.48003,285,800
Jun 14, 20210.52000.52000.50000.50000.50004,236,500
Jun 11, 20210.51000.52000.51000.51000.51001,815,700
Jun 10, 20210.52000.53000.50000.51000.51003,174,500
Jun 09, 20210.51000.54000.51000.53000.53009,669,900
Jun 08, 20210.50000.51000.49000.50000.50003,884,100
Jun 07, 20210.50000.51000.50000.50000.50002,831,100
Jun 04, 20210.52000.52000.50000.50000.50003,921,600
Jun 03, 20210.49000.53000.48000.50000.500010,359,400
Jun 02, 20210.49000.51000.48000.49000.49007,023,300
Jun 01, 20210.48000.49000.47000.48000.48005,163,200
May 28, 20210.47000.48000.47000.48000.48004,362,700
May 27, 20210.49000.49000.47000.48000.48006,128,400
May 26, 20210.59000.59000.48000.49000.490039,024,600
May 25, 20210.46000.47000.45000.46000.46001,959,500
May 24, 20210.49000.49000.45000.46000.46001,936,800
May 21, 20210.47000.50000.47000.49000.49002,551,500
May 20, 20210.47000.49000.46000.48000.48001,587,000
May 19, 20210.45000.51000.44000.48000.48004,918,400
May 18, 20210.45000.47000.45000.46000.46001,798,300
May 17, 20210.46000.47000.44000.45000.45001,754,200
May 14, 20210.46000.46000.44000.45000.45002,078,000
May 13, 20210.47000.50000.41000.46000.46004,282,800
May 12, 20210.50000.52000.46000.48000.48003,008,100
May 11, 20210.47000.51000.47000.51000.51003,752,100
May 10, 20210.50000.52000.48000.49000.49002,030,100
May 07, 20210.50000.51000.49000.50000.50001,561,900
May 06, 20210.50000.51000.48000.48000.48002,391,900
May 05, 20210.52000.52000.49000.49000.49001,886,800
May 04, 20210.52000.54000.49000.52000.52002,759,800
May 03, 20210.55000.56000.52000.54000.54001,755,900
Apr 30, 20210.54000.57000.53000.56000.56003,748,800
Apr 29, 20210.57000.57000.54000.55000.55001,732,800
Apr 28, 20210.57000.58000.54000.57000.57002,411,900
Apr 27, 20210.59000.59000.57000.58000.58001,925,200
Apr 26, 20210.56000.60000.55000.58000.58003,323,500
Apr 23, 20210.52000.57000.52000.55000.55005,341,700
Apr 22, 20210.53000.55000.52000.53000.53002,672,700
Apr 21, 20210.49000.54000.48000.52000.52005,714,600
Apr 20, 20210.52000.52000.48000.49000.49002,380,700
Apr 19, 20210.50000.54000.50000.52000.52003,627,500
Apr 16, 20210.51000.52000.47000.51000.51006,801,900
Apr 15, 20210.55000.55000.50000.51000.51005,220,100
Apr 14, 20210.55000.58000.55000.55000.55002,617,200
Apr 13, 20210.56000.57000.54000.55000.55003,280,600
Apr 12, 20210.61000.62000.57000.57000.57004,109,400
Apr 09, 20210.64000.64000.60000.62000.62002,232,300
Apr 08, 20210.65000.65000.61000.63000.63003,752,500
Apr 07, 20210.72000.73000.65000.65000.650018,136,300
Apr 06, 20210.65000.66000.64000.65000.65002,437,100
Apr 05, 20210.69000.69000.66000.66000.66002,704,400
Apr 01, 20210.67000.70000.65000.69000.69007,873,900
Mar 31, 20210.64000.67000.63000.66000.66003,594,600
Mar 30, 20210.64000.65000.60000.64000.64005,114,400
Mar 29, 20210.68000.70000.64000.65000.65003,971,400
Mar 26, 20210.67000.69000.64000.67000.67003,557,700
Mar 25, 20210.60000.68000.60000.66000.66005,121,100
Mar 24, 20210.61000.72000.61000.65000.650012,639,200
Mar 23, 20210.76000.76000.67000.69000.69007,440,000
Mar 22, 20210.75000.76000.72000.75000.75005,831,800
Mar 19, 20210.73000.76000.70000.73000.73005,380,700
Mar 18, 20210.73000.78000.71000.73000.73009,574,800
Mar 17, 20210.69000.75000.67000.74000.74006,077,200
Mar 16, 20210.77000.77000.69000.71000.71006,374,400
Mar 15, 20210.76000.76000.72000.73000.73005,892,000
Mar 12, 20210.71000.74000.70000.72000.72004,593,900
Mar 11, 20210.71000.76000.70000.72000.72009,846,800
Mar 10, 20210.70000.75000.68000.70000.700010,327,200
Mar 09, 20210.65000.72000.62000.68000.680014,483,800
Mar 08, 20210.64000.68000.59000.62000.62008,382,100
Mar 05, 20210.63000.66000.55000.63000.63009,740,500
Mar 04, 20210.65000.70000.57000.62000.620016,638,600
Mar 03, 20210.76000.77000.69000.69000.690013,106,700
Mar 02, 20210.79000.80000.75000.76000.76007,608,400
Mar 01, 20210.81000.84000.78000.80000.800015,283,300
Feb 26, 20210.80000.81000.75000.76000.760013,666,500
Feb 25, 20210.82000.86000.77000.78000.780059,851,500
Feb 24, 20210.95001.05000.94001.00001.000013,920,200
Feb 23, 20210.92000.98000.78000.88000.880011,923,700
Feb 22, 20211.16001.22001.02001.06001.06008,678,900
Feb 19, 20211.20001.33001.14001.23001.230010,903,400
Feb 18, 20211.22001.25001.15001.16001.16008,422,100
Feb 17, 20211.34001.45001.25001.29001.290018,226,200
Feb 16, 20211.14001.45001.08001.44001.440043,362,800
Feb 12, 20211.10001.13001.06001.09001.09005,980,900
Feb 11, 20211.20001.22001.06001.13001.130012,681,300
Feb 10, 20211.30001.30001.02001.15001.150039,605,700
Feb 09, 20211.01001.14001.01001.10001.100025,940,100
Feb 08, 20210.86001.08000.85001.07001.070028,944,300
Feb 05, 20210.85000.87000.79000.84000.84007,825,000
Feb 04, 20210.83000.87000.82000.84000.84007,744,700
Feb 03, 20210.84000.87000.81000.84000.84005,968,600
Feb 02, 20210.90000.95000.83000.85000.850010,872,600
Feb 01, 20210.80000.87000.79000.87000.870012,639,100
Jan 29, 20210.81000.82000.72000.77000.77008,822,400
Jan 28, 20210.79000.93000.79000.84000.840016,745,300
Jan 27, 20210.79000.88000.76000.78000.780018,270,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...