Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

6.8800
-0.1300 (-1.85%)
NASDAQ · Last Trade: Oct 4th, 9:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/16/202612.3412.8912.2212.50409,44412.50
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
8/10/202613.6113.8313.0713.15124,05213.15
8/07/202613.3013.8012.9313.6190,11313.61
8/06/202612.8013.4912.6813.33146,76213.33
8/05/202612.9813.4812.4412.93128,89412.93
8/04/202613.7313.7912.6213.1498,28813.14
8/03/202613.0713.5312.2413.53402,91913.53
7/31/202612.9513.7112.5012.94325,81712.94
7/30/202612.0712.8911.0612.84718,00712.84
7/29/202612.2513.5411.8111.98617,68611.98
7/28/202613.0713.3711.7212.17658,82012.17
7/27/202614.0814.0812.6513.05542,67013.05
7/24/202613.7213.8712.3713.46551,03713.46
7/23/202613.3614.4012.2213.78448,67013.78
7/22/202611.8513.7911.7813.41553,97013.41
7/21/202611.4812.3711.0312.19384,59412.19
7/20/202611.9912.2511.1211.40541,55611.40
7/17/202610.3712.5010.3712.14696,72112.14
7/16/202612.2712.4510.5010.58507,87910.58
7/15/202612.9513.5612.2312.51295,59112.51
7/14/202613.2713.4712.6013.06211,02813.06
7/13/202613.8414.1912.8113.25238,85613.25
7/10/202614.2614.2613.0013.98249,11213.98
7/09/202613.5614.4913.3214.36288,57714.36
7/08/202613.5513.7612.8013.67697,58913.67
7/07/202614.6915.9013.1013.60801,23513.60
7/06/202614.9416.0013.5014.69432,86914.69