NYSE American - Delayed Quote USD

IT Tech Packaging, Inc. (ITP)

0.2025
+0.0225
+(12.50%)
At close: May 23 at 4:00:00 PM EDT
0.1895
-0.01
(-6.42%)
After hours: May 23 at 7:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.19000.22000.17000.20000.20005,151,300
May 22, 20250.18000.18000.17000.18000.18001,171,200
May 21, 20250.16000.19000.16000.18000.18001,136,000
May 20, 20250.17000.18000.17000.18000.1800703,700
May 19, 20250.16000.18000.16000.17000.17001,556,000
May 16, 20250.16000.18000.16000.17000.17001,650,800
May 15, 20250.16000.19000.16000.18000.18004,257,000
May 14, 20250.19000.19000.16000.17000.17004,114,300
May 13, 20250.20000.20000.15000.16000.160012,139,100
May 12, 20250.40000.61000.32000.35000.350040,458,600
May 9, 20250.26001.00000.26000.44000.4400258,030,000
May 8, 20250.24000.28000.24000.27000.2700305,300
May 7, 20250.26000.28000.26000.28000.2800145,500
May 6, 20250.25000.26000.25000.26000.260060,300
May 5, 20250.25000.26000.25000.25000.250020,700
May 2, 20250.26000.27000.25000.27000.270049,300
May 1, 20250.25000.26000.25000.26000.260047,900
Apr 30, 20250.25000.27000.25000.27000.270023,100
Apr 29, 20250.28000.28000.25000.26000.260047,900
Apr 28, 20250.30000.30000.27000.28000.280036,400
Apr 25, 20250.29000.30000.27000.28000.2800145,900
Apr 24, 20250.26000.28000.26000.28000.2800260,800
Apr 23, 20250.28000.28000.25000.26000.2600238,600
Apr 22, 20250.24000.30000.24000.28000.2800330,500
Apr 21, 20250.25000.27000.24000.24000.2400133,300
Apr 17, 20250.25000.27000.25000.27000.270072,700
Apr 16, 20250.24000.26000.24000.26000.260075,800
Apr 15, 20250.25000.26000.24000.26000.260074,400
Apr 14, 20250.24000.25000.23000.25000.2500121,300
Apr 11, 20250.25000.25000.24000.25000.250030,100
Apr 10, 20250.25000.27000.25000.26000.260061,500
Apr 9, 20250.23000.27000.21000.25000.2500116,400
Apr 8, 20250.25000.26000.22000.23000.230092,100
Apr 7, 20250.25000.25000.23000.24000.240071,400
Apr 4, 20250.27000.27000.24000.24000.240068,300
Apr 3, 20250.27000.27000.25000.26000.260030,300
Apr 2, 20250.26000.28000.26000.27000.270081,000
Apr 1, 20250.27000.28000.27000.27000.270046,200
Mar 31, 20250.28000.30000.26000.27000.2700197,700
Mar 28, 20250.29000.32000.28000.29000.2900205,500
Mar 27, 20250.27000.30000.27000.29000.2900187,800
Mar 26, 20250.28000.28000.26000.27000.270064,400
Mar 25, 20250.29000.29000.27000.29000.290075,900
Mar 24, 20250.29000.29000.26000.29000.290073,400
Mar 21, 20250.28000.29000.25000.29000.290088,100
Mar 20, 20250.30000.30000.28000.28000.2800101,400
Mar 19, 20250.31000.32000.29000.30000.3000195,700
Mar 18, 20250.34000.34000.31000.33000.33001,027,600
Mar 17, 20250.33000.35000.33000.34000.34003,521,400
Mar 14, 20250.32000.34000.32000.33000.330080,700
Mar 13, 20250.33000.34000.32000.33000.3300118,300
Mar 12, 20250.32000.33000.32000.33000.3300226,000
Mar 11, 20250.34000.34000.31000.32000.3200198,000
Mar 10, 20250.34000.36000.32000.35000.3500249,400
Mar 7, 20250.35000.37000.34000.34000.3400354,800
Mar 6, 20250.33000.38000.33000.36000.36002,434,200
Mar 5, 20250.32000.35000.31000.35000.3500149,000
Mar 4, 20250.33000.35000.33000.33000.3300133,200
Mar 3, 20250.41000.43000.33000.33000.3300837,900
Feb 28, 20250.37000.40000.37000.39000.39005,239,800
Feb 27, 20250.39000.40000.37000.40000.4000105,300
Feb 26, 20250.40000.41000.38000.39000.3900161,200
Feb 25, 20250.37000.43000.36000.43000.4300829,100
Feb 24, 20250.36000.45000.36000.44000.44003,257,000
Feb 21, 20250.32000.35000.32000.35000.350072,900
Feb 20, 20250.31000.34000.31000.33000.330079,300
Feb 19, 20250.33000.33000.31000.31000.310091,000
Feb 18, 20250.32000.33000.31000.32000.320033,900
Feb 14, 20250.32000.34000.31000.33000.3300103,600
Feb 13, 20250.34000.36000.32000.34000.340079,500
Feb 12, 20250.32000.34000.32000.34000.340022,400
Feb 11, 20250.32000.34000.32000.32000.320048,400
Feb 10, 20250.31000.33000.31000.32000.320092,200
Feb 7, 20250.35000.38000.33000.34000.3400216,400
Feb 6, 20250.34000.35000.32000.33000.330046,700
Feb 5, 20250.32000.34000.31000.33000.330036,400
Feb 4, 20250.33000.33000.32000.32000.320043,700
Feb 3, 20250.31000.34000.30000.33000.3300239,200
Jan 31, 20250.37000.39000.35000.35000.3500245,600
Jan 30, 20250.34000.37000.34000.35000.350062,500
Jan 29, 20250.43000.43000.36000.36000.3600221,800
Jan 28, 20250.41000.42000.39000.42000.4200251,900
Jan 27, 20250.44000.45000.40000.42000.4200611,900
Jan 24, 20250.41000.45000.41000.45000.4500412,200
Jan 23, 20250.45000.45000.41000.41000.4100196,700
Jan 22, 20250.42000.46000.42000.46000.4600119,800
Jan 21, 20250.44000.46000.41000.46000.4600534,800
Jan 17, 20250.45000.46000.42000.43000.4300449,300
Jan 16, 20250.41000.46000.41000.41000.4100299,900
Jan 15, 20250.42000.48000.42000.42000.42001,014,400
Jan 14, 20250.37000.42000.37000.42000.4200921,700
Jan 13, 20250.44000.46000.40000.41000.4100219,200
Jan 10, 20250.47000.47000.39000.47000.4700270,900
Jan 8, 20250.37000.45000.37000.45000.4500472,500
Jan 7, 20250.43000.48000.42000.42000.4200623,300
Jan 6, 20250.50000.51000.42000.43000.4300959,700
Jan 3, 20250.59000.60000.50000.52000.52001,832,900
Jan 2, 20250.46000.71000.41000.67000.67005,518,400
Dec 31, 20240.99001.07000.60000.60000.6000141,820,700
Dec 30, 20240.26000.35000.23000.29000.290015,125,200
Dec 27, 20240.30000.30000.26000.27000.2700466,800
Dec 26, 20240.25000.32000.25000.28000.28003,752,300
Dec 24, 20240.22000.23000.21000.22000.220065,200
Dec 23, 20240.21000.22000.21000.21000.210057,100
Dec 20, 20240.22000.22000.21000.21000.210030,200
Dec 19, 20240.21000.22000.20000.21000.2100135,000
Dec 18, 20240.22000.24000.21000.21000.210071,900
Dec 17, 20240.23000.23000.21000.22000.220092,200
Dec 16, 20240.21000.25000.21000.22000.2200605,100
Dec 13, 20240.20000.23000.20000.20000.200092,000
Dec 12, 20240.23000.24000.20000.21000.2100159,600
Dec 11, 20240.25000.25000.23000.23000.230059,300
Dec 10, 20240.24000.25000.23000.23000.2300202,300
Dec 9, 20240.25000.25000.23000.24000.2400118,200
Dec 6, 20240.25000.25000.23000.23000.230066,700
Dec 5, 20240.24000.24000.22000.22000.2200128,900
Dec 4, 20240.25000.25000.23000.23000.230052,000
Dec 3, 20240.24000.24000.23000.23000.230042,900
Dec 2, 20240.23000.25000.22000.23000.230083,800
Nov 29, 20240.22000.25000.22000.24000.240066,400
Nov 27, 20240.22000.25000.22000.22000.220062,200
Nov 26, 20240.22000.24000.22000.22000.220048,700
Nov 25, 20240.24000.24000.22000.23000.230020,400
Nov 22, 20240.21000.23000.21000.22000.220083,200
Nov 21, 20240.23000.23000.22000.22000.220052,900
Nov 20, 20240.23000.24000.23000.23000.230051,200
Nov 19, 20240.22000.25000.22000.23000.230095,200
Nov 18, 20240.24000.26000.23000.23000.2300155,300
Nov 15, 20240.25000.26000.24000.25000.2500786,500
Nov 14, 20240.25000.26000.24000.26000.260042,100
Nov 13, 20240.24000.25000.24000.25000.250018,700
Nov 12, 20240.26000.26000.24000.24000.240035,700
Nov 11, 20240.26000.26000.24000.25000.250070,200
Nov 8, 20240.23000.26000.23000.24000.240027,600
Nov 7, 20240.23000.25000.23000.24000.240064,900
Nov 6, 20240.24000.26000.23000.26000.260046,800
Nov 5, 20240.25000.25000.23000.24000.240027,500
Nov 4, 20240.26000.26000.23000.24000.240035,600
Nov 1, 20240.23000.26000.23000.26000.260027,600
Oct 31, 20240.25000.26000.23000.25000.250045,300
Oct 30, 20240.27000.27000.25000.26000.260040,100
Oct 29, 20240.25000.27000.24000.27000.270098,100
Oct 28, 20240.24000.26000.24000.26000.260038,000
Oct 25, 20240.27000.27000.24000.25000.250013,400
Oct 24, 20240.25000.26000.24000.26000.260020,400
Oct 23, 20240.27000.28000.25000.26000.260077,600
Oct 22, 20240.28000.28000.26000.28000.280022,900
Oct 21, 20240.29000.29000.27000.28000.280037,100
Oct 18, 20240.26000.28000.26000.28000.280016,500
Oct 17, 20240.27000.28000.25000.28000.280055,100
Oct 16, 20240.26000.29000.24000.27000.2700144,600
Oct 15, 20240.29000.29000.27000.29000.290081,400
Oct 14, 20240.30000.32000.28000.30000.300066,100
Oct 11, 20240.32000.33000.29000.30000.3000284,200
Oct 10, 20240.26000.35000.26000.33000.3300732,900
Oct 9, 20240.27000.29000.25000.29000.290040,600
Oct 8, 20240.29000.29000.26000.28000.280066,000
Oct 7, 20240.30000.30000.28000.30000.300071,800
Oct 4, 20240.27000.30000.27000.28000.2800133,200
Oct 3, 20240.27000.28000.26000.27000.270081,300
Oct 2, 20240.27000.27000.25000.27000.2700109,600
Oct 1, 20240.27000.27000.25000.26000.2600102,000
Sep 30, 20240.25000.27000.25000.26000.260089,100
Sep 27, 20240.28000.30000.22000.25000.2500243,400
Sep 26, 20240.27000.29000.26000.28000.2800113,500
Sep 25, 20240.26000.27000.25000.27000.270069,200
Sep 24, 20240.24000.25000.24000.25000.250074,400
Sep 23, 20240.25000.25000.23000.25000.250028,000
Sep 20, 20240.24000.25000.24000.25000.250026,700
Sep 19, 20240.25000.25000.24000.25000.250022,500
Sep 18, 20240.25000.25000.24000.25000.250024,900
Sep 17, 20240.25000.25000.23000.25000.250051,800
Sep 16, 20240.23000.24000.23000.24000.240037,900
Sep 13, 20240.22000.24000.22000.24000.2400140,200
Sep 12, 20240.23000.25000.22000.22000.22001,360,500
Sep 11, 20240.24000.25000.23000.25000.2500293,000
Sep 10, 20240.22000.24000.22000.23000.230038,700
Sep 9, 20240.22000.24000.22000.23000.230011,100
Sep 6, 20240.24000.24000.23000.23000.23007,600
Sep 5, 20240.22000.24000.22000.24000.240036,600
Sep 4, 20240.23000.24000.23000.23000.230025,800
Sep 3, 20240.22000.23000.22000.23000.230023,700
Aug 30, 20240.22000.24000.22000.24000.2400108,600
Aug 29, 20240.24000.24000.22000.23000.230018,600
Aug 28, 20240.25000.25000.22000.23000.230075,800
Aug 27, 20240.23000.24000.23000.24000.240072,700
Aug 26, 20240.24000.24000.23000.23000.230011,100
Aug 23, 20240.24000.24000.23000.23000.230047,400
Aug 22, 20240.24000.24000.24000.24000.240013,500
Aug 21, 20240.23000.24000.23000.24000.240019,100
Aug 20, 20240.22000.24000.22000.24000.240049,600
Aug 19, 20240.23000.23000.22000.23000.230040,400
Aug 16, 20240.23000.24000.23000.23000.23005,400
Aug 15, 20240.23000.25000.22000.22000.220033,700
Aug 14, 20240.23000.23000.23000.23000.23005,000
Aug 13, 20240.25000.25000.23000.23000.23005,100
Aug 12, 20240.24000.24000.23000.23000.230010,900
Aug 9, 20240.24000.24000.22000.22000.220040,100
Aug 8, 20240.23000.24000.22000.23000.230029,300
Aug 7, 20240.24000.24000.23000.24000.240019,400
Aug 6, 20240.24000.24000.23000.23000.230023,800
Aug 5, 20240.23000.24000.23000.24000.240057,600
Aug 2, 20240.24000.24000.23000.24000.240022,500
Aug 1, 20240.24000.25000.23000.24000.240038,900
Jul 31, 20240.25000.25000.23000.25000.250037,800
Jul 30, 20240.25000.25000.23000.24000.240058,600
Jul 29, 20240.26000.26000.24000.24000.240013,200
Jul 26, 20240.23000.26000.23000.24000.240044,100
Jul 25, 20240.25000.26000.23000.24000.240047,200
Jul 24, 20240.25000.26000.23000.25000.250054,200
Jul 23, 20240.23000.27000.23000.24000.2400137,200
Jul 22, 20240.23000.23000.23000.23000.230017,500
Jul 19, 20240.23000.24000.23000.24000.24007,400
Jul 18, 20240.23000.24000.23000.24000.240023,600
Jul 17, 20240.24000.25000.23000.24000.240014,000
Jul 16, 20240.25000.26000.24000.24000.240010,100
Jul 15, 20240.25000.26000.23000.24000.240093,400
Jul 12, 20240.24000.24000.23000.24000.240035,700
Jul 11, 20240.23000.24000.23000.23000.230027,000
Jul 10, 20240.23000.24000.23000.23000.230013,500
Jul 9, 20240.23000.24000.23000.23000.230014,600
Jul 8, 20240.24000.24000.23000.24000.240030,400
Jul 5, 20240.22000.24000.22000.23000.230012,600
Jul 3, 20240.24000.24000.23000.23000.230024,200
Jul 2, 20240.22000.25000.22000.23000.230026,200
Jul 1, 20240.23000.25000.23000.23000.230015,800
Jun 28, 20240.23000.25000.23000.23000.230013,200
Jun 27, 20240.26000.26000.23000.23000.23007,700
Jun 26, 20240.23000.25000.23000.25000.25006,300
Jun 25, 20240.24000.25000.23000.25000.250049,000
Jun 24, 20240.22000.25000.22000.24000.240047,400
Jun 21, 20240.24000.24000.23000.23000.230011,700
Jun 20, 20240.23000.25000.22000.23000.2300156,100
Jun 18, 20240.23000.24000.22000.23000.230095,300
Jun 17, 20240.26000.26000.22000.23000.230061,400
Jun 14, 20240.28000.28000.24000.25000.250084,800
Jun 13, 20240.25000.30000.25000.27000.2700332,100
Jun 12, 20240.23000.25000.21000.25000.2500110,200
Jun 11, 20240.24000.24000.22000.23000.230038,100
Jun 10, 20240.22000.23000.22000.23000.230025,400
Jun 7, 20240.23000.24000.21000.22000.220043,700
Jun 6, 20240.22000.24000.22000.23000.230047,600
Jun 5, 20240.25000.26000.24000.24000.2400140,100
Jun 4, 20240.24000.26000.23000.25000.2500159,800
Jun 3, 20240.24000.24000.22000.24000.2400146,400
May 31, 20240.24000.25000.24000.24000.240037,700
May 30, 20240.25000.25000.23000.24000.240043,200
May 29, 20240.24000.27000.24000.25000.2500113,200
May 28, 20240.26000.27000.25000.25000.2500122,500
May 24, 20240.24000.29000.23000.25000.2500207,500

Related Tickers

CELU.BA Celulosa Argentina S.A.
314.00
+1.62%
 
SUZ Suzano S.A.
9.36
-0.43%
 
SLVM Sylvamo Corporation
54.19
-2.62%
 
MAGN Magnera Corporation
11.94
+0.59%