ITG Inc. Class A ITG
NASDAQ · United States · Industrial Services
$7.12+0.11 (+1.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.11 | +1.28% | $7.04 | $7.13 | $6.58 | 215.73K |
| 2026-10-01 | $7.02 | -9.77% | $7.75 | $8.07 | $7.01 | 366.00K |
| 2026-09-30 | $7.78 | -4.66% | $8.12 | $8.24 | $7.33 | 774.70K |
| 2026-09-29 | $8.16 | +15.42% | $7.16 | $8.68 | $7.08 | 762.30K |
| 2026-09-28 | $7.07 | -32.54% | $10.35 | $10.41 | $7.06 | 1.14M |
| 2026-09-25 | $10.48 | +0.48% | $10.45 | $10.73 | $10.25 | 141.70K |
| 2026-09-24 | $10.43 | +2.05% | $10.15 | $10.52 | $10.10 | 234.70K |
| 2026-09-23 | $10.22 | -7.26% | $10.78 | $10.78 | $10.07 | 293.00K |
| 2026-09-22 | $11.02 | -5.49% | $11.81 | $11.92 | $10.42 | 453.40K |
| 2026-09-21 | $11.66 | -7.83% | $12.52 | $12.91 | $11.59 | 412.40K |
| 2026-09-18 | $12.65 | +1.77% | $12.43 | $13.13 | $12.20 | 3.94M |
| 2026-09-17 | $12.43 | -0.56% | $12.72 | $13.10 | $12.34 | 425.90K |
| 2026-09-16 | $12.50 | +1.30% | $12.34 | $12.89 | $12.22 | 409.40K |
| 2026-09-15 | $12.34 | -3.67% | $12.86 | $13.34 | $12.34 | 200.50K |
| 2026-09-14 | $12.81 | -6.56% | $13.43 | $13.61 | $12.73 | 206.30K |
| 2026-09-11 | $13.71 | +0.88% | $13.85 | $14.11 | $13.47 | 156.10K |
| 2026-09-10 | $13.59 | +1.04% | $13.17 | $14.12 | $13.17 | 223.80K |
| 2026-09-09 | $13.45 | +0.45% | $13.38 | $13.99 | $13.23 | 169.00K |
| 2026-09-08 | $13.39 | +2.14% | $13.29 | $14.19 | $12.80 | 330.80K |
| 2026-09-04 | $13.11 | +1.39% | $12.95 | $13.50 | $12.75 | 126.00K |
| 2026-09-03 | $12.93 | +0.39% | $12.96 | $13.28 | $12.52 | 101.20K |
| 2026-09-02 | $12.88 | +7.42% | $12.04 | $13.25 | $11.92 | 164.80K |
| 2026-09-01 | $11.99 | -1.48% | $12.12 | $12.58 | $11.91 | 176.70K |
| 2026-08-31 | $12.17 | -1.06% | $12.30 | $12.45 | $12.00 | 96.60K |
| 2026-08-28 | $12.30 | -4.43% | $12.79 | $12.99 | $12.21 | 129.80K |
| 2026-08-27 | $12.87 | +3.37% | $12.36 | $12.99 | $12.15 | 132.50K |
| 2026-08-26 | $12.45 | +2.98% | $12.04 | $12.67 | $11.83 | 124.40K |
| 2026-08-25 | $12.09 | +4.22% | $11.75 | $12.35 | $11.61 | 165.40K |
| 2026-08-24 | $11.60 | -10.08% | $12.87 | $13.20 | $11.56 | 177.30K |
| 2026-08-21 | $12.90 | +2.95% | $12.66 | $13.19 | $12.29 | 140.70K |
| 2026-08-20 | $12.53 | -2.41% | $12.63 | $12.85 | $12.45 | 57.30K |
| 2026-08-19 | $12.84 | +0.78% | $12.73 | $13.20 | $12.54 | 71.80K |
| 2026-08-18 | $12.74 | +2.66% | $12.20 | $12.95 | $12.20 | 108.70K |
| 2026-08-17 | $12.41 | -4.32% | $12.96 | $13.38 | $12.11 | 152.70K |
| 2026-08-14 | $12.97 | +2.05% | $13.01 | $13.19 | $12.51 | 92.10K |
| 2026-08-13 | $12.71 | -3.93% | $13.55 | $13.87 | $12.50 | 236.80K |
| 2026-08-12 | $13.23 | +6.95% | $12.62 | $13.80 | $12.62 | 240.90K |
| 2026-08-11 | $12.37 | -5.93% | $13.15 | $13.38 | $12.18 | 117.60K |
| 2026-08-10 | $13.15 | -3.38% | $13.61 | $13.83 | $13.07 | 124.10K |
| 2026-08-07 | $13.61 | +2.10% | $13.30 | $13.80 | $12.93 | 90.00K |
| 2026-08-06 | $13.33 | +3.09% | $12.80 | $13.49 | $12.68 | 146.80K |
| 2026-08-05 | $12.93 | -1.60% | $12.98 | $13.48 | $12.44 | 128.90K |
| 2026-08-04 | $13.14 | -2.88% | $13.73 | $13.79 | $12.62 | 98.20K |
| 2026-08-03 | $13.53 | +4.56% | $13.07 | $13.53 | $12.24 | 402.90K |
| 2026-07-31 | $12.94 | +0.78% | $12.95 | $13.71 | $12.50 | 325.80K |
| 2026-07-30 | $12.84 | +7.18% | $12.07 | $12.89 | $11.06 | 718.00K |
| 2026-07-29 | $11.98 | -1.56% | $12.25 | $13.54 | $11.81 | 617.60K |
| 2026-07-28 | $12.17 | -6.74% | $13.07 | $13.37 | $11.72 | 658.80K |
| 2026-07-27 | $13.05 | -3.05% | $14.08 | $14.08 | $12.65 | 542.70K |
| 2026-07-24 | $13.46 | -2.32% | $13.72 | $13.87 | $12.37 | 551.00K |
| 2026-07-23 | $13.78 | +2.76% | $13.36 | $14.40 | $12.22 | 448.70K |
| 2026-07-22 | $13.41 | +10.01% | $11.85 | $13.79 | $11.78 | 553.90K |
| 2026-07-21 | $12.19 | +6.93% | $11.48 | $12.37 | $11.03 | 384.60K |
| 2026-07-20 | $11.40 | -6.10% | $11.99 | $12.25 | $11.12 | 541.60K |
| 2026-07-17 | $12.14 | +14.74% | $10.37 | $12.50 | $10.37 | 696.70K |
| 2026-07-16 | $10.58 | -15.43% | $12.27 | $12.45 | $10.50 | 507.90K |
| 2026-07-15 | $12.51 | -4.21% | $12.95 | $13.56 | $12.24 | 295.60K |
| 2026-07-14 | $13.06 | -1.43% | $13.27 | $13.47 | $12.60 | 211.00K |
| 2026-07-13 | $13.25 | -5.22% | $13.84 | $14.19 | $12.82 | 238.90K |
| 2026-07-10 | $13.98 | -2.65% | $14.26 | $14.26 | $13.00 | 249.10K |
| 2026-07-09 | $14.36 | +5.05% | $13.56 | $14.49 | $13.32 | 288.60K |
| 2026-07-08 | $13.67 | +0.51% | $13.55 | $13.76 | $12.80 | 697.60K |
| 2026-07-07 | $13.60 | -7.42% | $14.69 | $15.90 | $13.10 | 801.20K |
| 2026-07-06 | $14.69 | -4.98% | $14.94 | $16.00 | $13.50 | 433.60K |
| 2026-07-02 | $15.46 | -12.70% | $17.30 | $17.95 | $14.11 | 2.52M |
| 2026-07-01 | $17.71 | — | $18.00 | $19.26 | $16.32 | 4.76M |