NYSE American - Nasdaq Real Time Price USD

IT Tech Packaging, Inc. (ITP)

0.2400 +0.0057 (+2.43%)
As of 10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.2300 0.2400 0.2399 0.2400 0.2400 3,009
Apr 22, 2024 0.2300 0.2500 0.2200 0.2300 0.2300 19,800
Apr 19, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 8,500
Apr 18, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 6,300
Apr 17, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 49,200
Apr 16, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 20,100
Apr 15, 2024 0.2500 0.2700 0.2400 0.2400 0.2400 26,100
Apr 12, 2024 0.2700 0.2800 0.2400 0.2500 0.2500 40,300
Apr 11, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
Apr 10, 2024 0.2700 0.2700 0.2400 0.2500 0.2500 40,200
Apr 9, 2024 0.2800 0.2800 0.2500 0.2700 0.2700 63,300
Apr 8, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 6,300
Apr 5, 2024 0.2700 0.2800 0.2600 0.2700 0.2700 7,700
Apr 4, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 21,100
Apr 3, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 17,000
Apr 2, 2024 0.2600 0.2800 0.2500 0.2700 0.2700 29,200
Apr 1, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 8,700
Mar 28, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 17,700
Mar 27, 2024 0.2700 0.2800 0.2600 0.2600 0.2600 16,000
Mar 26, 2024 0.2600 0.2900 0.2500 0.2600 0.2600 98,400
Mar 25, 2024 0.2900 0.2900 0.2500 0.2500 0.2500 26,100
Mar 22, 2024 0.2700 0.2900 0.2700 0.2800 0.2800 14,700
Mar 21, 2024 0.2600 0.2900 0.2600 0.2700 0.2700 24,400
Mar 20, 2024 0.2700 0.2900 0.2700 0.2700 0.2700 25,900
Mar 19, 2024 0.2700 0.3000 0.2700 0.2900 0.2900 36,900
Mar 18, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 15,000
Mar 15, 2024 0.3000 0.3000 0.2700 0.2800 0.2800 21,900
Mar 14, 2024 0.2600 0.3100 0.2600 0.3000 0.3000 32,200
Mar 13, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 20,300
Mar 12, 2024 0.2800 0.3100 0.2800 0.2900 0.2900 12,100
Mar 11, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 35,200
Mar 8, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 6,600
Mar 7, 2024 0.2600 0.3100 0.2600 0.2800 0.2800 27,400
Mar 6, 2024 0.2800 0.3200 0.2800 0.2800 0.2800 8,700
Mar 5, 2024 0.3200 0.3200 0.2800 0.2900 0.2900 22,600
Mar 4, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 32,200
Mar 1, 2024 0.3500 0.3500 0.3100 0.3200 0.3200 19,700
Feb 29, 2024 0.3500 0.3500 0.3100 0.3300 0.3300 18,500
Feb 28, 2024 0.3100 0.3600 0.3100 0.3300 0.3300 40,100
Feb 27, 2024 0.3300 0.3500 0.3000 0.3000 0.3000 62,400
Feb 26, 2024 0.3000 0.3400 0.3000 0.3400 0.3400 44,500
Feb 23, 2024 0.3400 0.3400 0.2600 0.3300 0.3300 99,400
Feb 22, 2024 0.3300 0.3600 0.3100 0.3100 0.3100 59,900
Feb 21, 2024 0.3500 0.3700 0.3000 0.3600 0.3600 73,900
Feb 20, 2024 0.3100 0.3700 0.2700 0.3600 0.3600 286,600
Feb 16, 2024 0.2900 0.3200 0.2700 0.3000 0.3000 210,400
Feb 15, 2024 0.2400 0.3200 0.2400 0.2700 0.2700 429,200
Feb 14, 2024 0.2400 0.2400 0.2200 0.2300 0.2300 30,800
Feb 13, 2024 0.2200 0.2400 0.2100 0.2200 0.2200 21,000
Feb 12, 2024 0.2100 0.2400 0.2100 0.2200 0.2200 56,000
Feb 9, 2024 0.2200 0.2300 0.2100 0.2200 0.2200 15,300
Feb 8, 2024 0.2300 0.2400 0.2100 0.2200 0.2200 243,400
Feb 7, 2024 0.2300 0.2400 0.2000 0.2100 0.2100 46,300
Feb 6, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 7,100
Feb 5, 2024 0.2200 0.2400 0.2200 0.2300 0.2300 7,100
Feb 2, 2024 0.2300 0.2400 0.2000 0.2200 0.2200 78,800
Feb 1, 2024 0.2300 0.2700 0.2300 0.2300 0.2300 19,200
Jan 31, 2024 0.2500 0.2700 0.2400 0.2400 0.2400 16,900
Jan 30, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 28,500
Jan 29, 2024 0.2300 0.2700 0.2300 0.2400 0.2400 56,700
Jan 26, 2024 0.2400 0.2600 0.2300 0.2300 0.2300 12,500
Jan 25, 2024 0.2500 0.2600 0.2300 0.2400 0.2400 11,700
Jan 24, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 5,400
Jan 23, 2024 0.2500 0.2700 0.2500 0.2600 0.2600 16,300
Jan 22, 2024 0.2400 0.2700 0.2400 0.2500 0.2500 15,800
Jan 19, 2024 0.2500 0.2700 0.2300 0.2400 0.2400 90,900
Jan 18, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 18,100
Jan 17, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 14,700
Jan 16, 2024 0.2500 0.2700 0.2500 0.2600 0.2600 15,600
Jan 12, 2024 0.2900 0.2900 0.2200 0.2600 0.2600 105,100
Jan 11, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 23,500
Jan 10, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 9,100
Jan 9, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 4,300
Jan 8, 2024 0.2800 0.3000 0.2800 0.2800 0.2800 8,400
Jan 5, 2024 0.2600 0.3000 0.2600 0.2900 0.2900 10,800
Jan 4, 2024 0.2800 0.3000 0.2600 0.3000 0.3000 21,700
Jan 3, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 9,800
Jan 2, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 37,800
Dec 29, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 47,300
Dec 28, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 23,600
Dec 27, 2023 0.3100 0.3300 0.3100 0.3100 0.3100 30,900
Dec 26, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 12,800
Dec 22, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 24,000
Dec 21, 2023 0.3000 0.3200 0.3000 0.3100 0.3100 57,400
Dec 20, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 23,000
Dec 19, 2023 0.2900 0.3200 0.2900 0.2900 0.2900 29,100
Dec 18, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 29,300
Dec 15, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 17,100
Dec 14, 2023 0.3000 0.3000 0.2800 0.3000 0.3000 34,500
Dec 13, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 15,600
Dec 12, 2023 0.2800 0.3100 0.2800 0.3000 0.3000 23,500
Dec 11, 2023 0.3000 0.3300 0.2600 0.3100 0.3100 39,900
Dec 8, 2023 0.3100 0.3300 0.3000 0.3300 0.3300 38,500
Dec 7, 2023 0.3300 0.3300 0.3100 0.3300 0.3300 59,400
Dec 6, 2023 0.3100 0.3400 0.3100 0.3200 0.3200 26,200
Dec 5, 2023 0.3000 0.3300 0.3000 0.3200 0.3200 28,300
Dec 4, 2023 0.3200 0.3300 0.2800 0.3300 0.3300 29,600
Dec 1, 2023 0.3400 0.3400 0.3000 0.3300 0.3300 27,400
Nov 30, 2023 0.3000 0.3200 0.3000 0.3100 0.3100 24,100
Nov 29, 2023 0.3000 0.3000 0.2800 0.2900 0.2900 4,200
Nov 28, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 8,500
Nov 27, 2023 0.3100 0.3200 0.2800 0.2900 0.2900 17,900
Nov 24, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 25,900
Nov 22, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 13,500
Nov 21, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 29,100
Nov 20, 2023 0.3000 0.3100 0.2800 0.2900 0.2900 17,800
Nov 17, 2023 0.2800 0.3100 0.2800 0.2900 0.2900 15,100
Nov 16, 2023 0.3200 0.3200 0.2800 0.2800 0.2800 44,500
Nov 15, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 11,900
Nov 14, 2023 0.3000 0.3300 0.3000 0.3200 0.3200 11,400
Nov 13, 2023 0.3000 0.3300 0.2800 0.3200 0.3200 11,700
Nov 10, 2023 0.2800 0.3200 0.2800 0.3000 0.3000 18,100
Nov 9, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 7,200
Nov 8, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 17,500
Nov 7, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 5,100
Nov 6, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 2,600
Nov 3, 2023 0.3300 0.3300 0.3000 0.3100 0.3100 6,800
Nov 2, 2023 0.3000 0.3300 0.3000 0.3100 0.3100 5,900
Nov 1, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 3,600
Oct 31, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 8,700
Oct 30, 2023 0.3300 0.3300 0.3000 0.3200 0.3200 14,900
Oct 27, 2023 0.3000 0.3200 0.3000 0.3100 0.3100 23,100
Oct 26, 2023 0.3300 0.3400 0.3100 0.3100 0.3100 10,000
Oct 25, 2023 0.3100 0.3500 0.3100 0.3100 0.3100 13,700
Oct 24, 2023 0.3500 0.3700 0.3300 0.3300 0.3300 23,800
Oct 23, 2023 0.3700 0.3700 0.3400 0.3600 0.3600 6,400
Oct 20, 2023 0.3300 0.3700 0.3300 0.3700 0.3700 13,400
Oct 19, 2023 0.3600 0.3700 0.3400 0.3500 0.3500 12,400
Oct 18, 2023 0.3500 0.3700 0.3300 0.3700 0.3700 21,300
Oct 17, 2023 0.3600 0.3700 0.3400 0.3600 0.3600 18,600
Oct 16, 2023 0.3900 0.3900 0.3300 0.3600 0.3600 19,600
Oct 13, 2023 0.3700 0.4000 0.3700 0.3700 0.3700 22,800
Oct 12, 2023 0.3800 0.4200 0.3800 0.4000 0.4000 66,100
Oct 11, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 13,800
Oct 10, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 7,200
Oct 9, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 43,700
Oct 6, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 3,700
Oct 5, 2023 0.3900 0.3900 0.3600 0.3700 0.3700 28,300
Oct 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,200
Oct 3, 2023 0.3900 0.4200 0.3900 0.4000 0.4000 3,000
Oct 2, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 20,400
Sep 29, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 5,700
Sep 28, 2023 0.4300 0.4300 0.3900 0.4100 0.4100 5,600
Sep 27, 2023 0.4000 0.4100 0.3900 0.4100 0.4100 7,400
Sep 26, 2023 0.3800 0.4100 0.3800 0.4000 0.4000 6,700
Sep 25, 2023 0.3900 0.4200 0.3900 0.4100 0.4100 7,000
Sep 22, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 1,200
Sep 21, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 4,100
Sep 20, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 11,400
Sep 19, 2023 0.3900 0.4200 0.3900 0.4100 0.4100 7,700
Sep 18, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 5,400
Sep 15, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 4,100
Sep 14, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 4,500
Sep 13, 2023 0.4100 0.4400 0.4000 0.4200 0.4200 11,000
Sep 12, 2023 0.4200 0.4400 0.4000 0.4200 0.4200 11,200
Sep 11, 2023 0.4400 0.4500 0.4000 0.4100 0.4100 21,900
Sep 8, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 7,000
Sep 7, 2023 0.4300 0.4600 0.4300 0.4300 0.4300 6,600
Sep 6, 2023 0.4500 0.4600 0.4300 0.4400 0.4400 13,300
Sep 5, 2023 0.4500 0.4800 0.4300 0.4300 0.4300 30,100
Sep 1, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 25,200
Aug 31, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 51,900
Aug 30, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 6,600
Aug 29, 2023 0.4500 0.4700 0.4400 0.4500 0.4500 16,200
Aug 28, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 9,400
Aug 25, 2023 0.4600 0.4800 0.4500 0.4700 0.4700 6,600
Aug 24, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 18,300
Aug 23, 2023 0.4600 0.4900 0.4500 0.4800 0.4800 12,000
Aug 22, 2023 0.4500 0.5000 0.4500 0.4800 0.4800 62,700
Aug 21, 2023 0.4300 0.4700 0.4200 0.4600 0.4600 36,800
Aug 18, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 18,900
Aug 17, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 11,200
Aug 16, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 7,000
Aug 15, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 3,200
Aug 14, 2023 0.4400 0.4500 0.4300 0.4400 0.4400 4,700
Aug 11, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 29,500
Aug 10, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 23,200
Aug 9, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 15,600
Aug 8, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 8,700
Aug 7, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 16,700
Aug 4, 2023 0.4500 0.4500 0.4300 0.4500 0.4500 8,700
Aug 3, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 17,500
Aug 2, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 26,900
Aug 1, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 22,300
Jul 31, 2023 0.4500 0.4700 0.4300 0.4400 0.4400 45,400
Jul 28, 2023 0.4500 0.4700 0.4400 0.4700 0.4700 11,500
Jul 27, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 11,300
Jul 26, 2023 0.4700 0.4800 0.4500 0.4800 0.4800 17,100
Jul 25, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 9,100
Jul 24, 2023 0.4800 0.5400 0.4400 0.5100 0.5100 293,500
Jul 21, 2023 0.4600 0.4600 0.4300 0.4400 0.4400 13,800
Jul 20, 2023 0.4500 0.4700 0.4400 0.4500 0.4500 30,000
Jul 19, 2023 0.4400 0.4500 0.4300 0.4400 0.4400 13,900
Jul 18, 2023 0.4400 0.4800 0.4300 0.4300 0.4300 94,200
Jul 17, 2023 0.4300 0.5000 0.4200 0.4400 0.4400 84,800
Jul 14, 2023 0.5000 0.5000 0.4000 0.4200 0.4200 406,300
Jul 13, 2023 0.4100 0.6500 0.4000 0.5200 0.5200 2,823,700
Jul 12, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 26,400
Jul 11, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 11,500
Jul 10, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 14,000
Jul 7, 2023 0.4000 0.4300 0.4000 0.4200 0.4200 17,000
Jul 6, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 20,800
Jul 5, 2023 0.4200 0.4700 0.4100 0.4500 0.4500 112,900
Jul 3, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 6,400
Jun 30, 2023 0.4900 0.5100 0.4700 0.4700 0.4700 46,700
Jun 29, 2023 0.5200 0.5200 0.4700 0.4900 0.4900 8,500
Jun 28, 2023 0.4700 0.5000 0.4700 0.5000 0.5000 123,400
Jun 27, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 60,800
Jun 26, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 3,100
Jun 23, 2023 0.5200 0.5300 0.4800 0.4800 0.4800 117,800
Jun 22, 2023 0.4500 0.5400 0.4500 0.5300 0.5300 212,600
Jun 21, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 9,500
Jun 20, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 21,400
Jun 16, 2023 0.4400 0.4800 0.4400 0.4600 0.4600 20,300
Jun 15, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 13,400
Jun 14, 2023 0.4600 0.4900 0.4400 0.4500 0.4500 24,200
Jun 13, 2023 0.4500 0.4700 0.4400 0.4600 0.4600 12,500
Jun 12, 2023 0.4300 0.4800 0.4300 0.4800 0.4800 7,700
Jun 9, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 6,100
Jun 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,900
Jun 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 11,700
Jun 6, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 14,300
Jun 5, 2023 0.4200 0.4500 0.3900 0.4300 0.4300 9,700
Jun 2, 2023 0.4200 0.4700 0.3600 0.4400 0.4400 32,800
Jun 1, 2023 0.4500 0.4700 0.4400 0.4400 0.4400 20,000
May 31, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 25,700
May 30, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 19,400
May 26, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 5,900
May 25, 2023 0.4700 0.4700 0.4500 0.4700 0.4700 46,400
May 24, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 9,500
May 23, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 15,100
May 22, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 40,200
May 19, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 19,800
May 18, 2023 0.4300 0.4800 0.4300 0.4700 0.4700 10,200
May 17, 2023 0.5000 0.5000 0.4500 0.4500 0.4500 14,900
May 16, 2023 0.4600 0.5000 0.4300 0.4300 0.4300 22,000
May 15, 2023 0.4800 0.5100 0.4400 0.4900 0.4900 27,600
May 12, 2023 0.5200 0.5200 0.4500 0.4600 0.4600 26,100
May 11, 2023 0.4700 0.5100 0.4700 0.5100 0.5100 3,900
May 10, 2023 0.4800 0.5100 0.4700 0.4700 0.4700 21,000
May 9, 2023 0.5000 0.5200 0.4800 0.5000 0.5000 8,400
May 8, 2023 0.5000 0.5200 0.4500 0.5000 0.5000 19,900
May 5, 2023 0.5300 0.5300 0.4700 0.5000 0.5000 28,500
May 4, 2023 0.4800 0.5300 0.4800 0.5100 0.5100 16,000
May 3, 2023 0.5000 0.5200 0.4500 0.5100 0.5100 32,600
May 2, 2023 0.5100 0.5500 0.4500 0.5200 0.5200 107,000
May 1, 2023 0.4400 0.5500 0.4400 0.5000 0.5000 141,400
Apr 28, 2023 0.4500 0.4900 0.4400 0.4400 0.4400 15,200
Apr 27, 2023 0.4900 0.4900 0.4500 0.4700 0.4700 29,500
Apr 26, 2023 0.4800 0.4800 0.4500 0.4800 0.4800 4,700
Apr 25, 2023 0.4500 0.4800 0.4500 0.4800 0.4800 23,600
Apr 24, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 4,900