Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.550 9.598 9.550 9.598 2,820 +0.17(+1.78%)
Apr 29, 2020 9.530 9.630 9.430 9.430 3,840 +0.23(+2.50%)
Apr 28, 2020 9.200 9.200 9.200 5 +0.00(+0.00%)
Apr 27, 2020 8.730 9.210 8.730 9.200 1,300 +0.65(+7.60%)
Apr 23, 2020 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 22, 2020 8.614 8.690 8.550 8.550 3,985 +0.43(+5.30%)
Apr 21, 2020 8.000 8.120 8.000 8.120 1,015 -0.11(-1.34%)
Apr 20, 2020 8.230 8.230 8.230 8.230 521 -0.53(-6.05%)
Apr 17, 2020 8.635 8.809 8.635 8.760 3,500 +0.52(+6.31%)
Apr 16, 2020 8.401 8.440 8.240 8.240 1,251 +0.03(+0.37%)
Apr 15, 2020 8.357 8.420 8.190 8.210 3,291 -0.61(-6.92%)
Apr 14, 2020 9.030 9.030 8.820 8.820 555 +0.51(+6.14%)
Apr 13, 2020 8.315 8.315 8.302 8.310 811 +0.15(+1.79%)
Apr 09, 2020 8.794 8.950 8.110 8.164 55,000 -0.47(-5.40%)
Apr 08, 2020 7.358 8.630 7.358 8.630 8,269 +1.42(+19.69%)
Apr 07, 2020 7.150 7.210 7.150 7.210 500 +0.17(+2.41%)
Apr 06, 2020 6.910 7.050 6.910 7.040 802 +0.16(+2.33%)
Apr 03, 2020 6.865 6.880 6.865 6.880 1,400 +0.10(+1.47%)
Apr 02, 2020 7.060 7.060 6.780 6.780 1,889 -0.13(-1.85%)
Apr 01, 2020 6.600 7.010 6.600 6.908 6,627 -0.24(-3.30%)
Mar 31, 2020 7.220 7.279 7.030 7.143 13,922 +0.29(+4.28%)
Mar 30, 2020 6.760 6.850 6.110 6.850 1,800 +0.37(+5.72%)
Mar 27, 2020 6.243 6.600 6.160 6.479 24,300 -0.14(-2.07%)
Mar 26, 2020 6.048 6.700 5.970 6.616 67,583 +0.64(+10.64%)
Mar 25, 2020 5.600 6.350 5.594 5.980 77,856 +0.54(+10.01%)
Mar 24, 2020 5.470 5.479 5.199 5.436 20,766 +0.45(+9.12%)
Mar 23, 2020 5.499 5.630 4.960 4.982 31,578 -1.00(-16.70%)
Mar 20, 2020 6.130 6.540 5.970 5.980 47,000 -0.20(-3.24%)
Mar 19, 2020 5.479 6.480 5.400 6.180 40,115 +0.78(+14.40%)
Mar 18, 2020 5.295 5.438 4.860 5.402 14,775 -0.20(-3.63%)
Mar 17, 2020 6.496 6.496 5.600 5.606 26,995 -0.94(-14.42%)
Mar 16, 2020 6.641 7.139 6.550 6.550 57,076 -0.95(-12.64%)
Mar 13, 2020 7.090 7.498 6.480 7.498 9,200 +0.74(+10.98%)
Mar 12, 2020 7.350 7.400 6.710 6.756 3,400 -1.75(-20.53%)
Mar 11, 2020 8.820 8.820 8.440 8.502 10,852 -0.19(-2.16%)
Mar 10, 2020 8.840 8.950 8.644 8.690 865 -0.46(-5.01%)
Mar 09, 2020 8.850 9.380 8.850 9.149 770 -1.29(-12.37%)
Mar 06, 2020 10.39 10.53 10.39 10.44 1,500 -0.12(-1.14%)
Mar 05, 2020 10.48 10.56 10.43 10.56 666 -0.39(-3.57%)
Mar 04, 2020 10.95 10.95 10.95 10.95 1,625 +0.23(+2.15%)
Mar 03, 2020 10.72 10.87 10.69 10.72 4,250 +0.23(+2.19%)
Feb 28, 2020 10.49 10.49 10.49 0 -0.05(-0.47%)
Feb 27, 2020 10.77 10.77 10.54 10.54 4,448 -0.67(-5.94%)
Feb 26, 2020 10.74 11.21 10.74 11.21 4,301 +0.07(+0.59%)
Feb 25, 2020 11.63 11.63 11.10 11.14 805 -0.59(-5.03%)
Feb 24, 2020 11.71 11.95 11.71 11.73 300 -0.26(-2.18%)
Feb 21, 2020 12.04 12.04 11.99 11.99 5,200 -0.43(-3.45%)
Feb 19, 2020 12.42 12.42 12.42 0 +0.05(+0.39%)
Feb 18, 2020 12.39 12.39 12.37 12.37 408 -0.58(-4.50%)
Feb 13, 2020 12.95 12.95 12.95 0 -0.04(-0.32%)
Feb 12, 2020 13.00 13.00 13.00 13.00 201 +0.03(+0.24%)
Feb 11, 2020 12.96 12.96 12.96 12.96 900 +0.30(+2.41%)
Feb 10, 2020 12.66 12.66 12.66 122 +0.00(+0.00%)
Feb 07, 2020 12.66 12.66 12.66 12.66 100 +0.14(+1.10%)
Feb 05, 2020 12.52 12.52 12.52 0 +0.10(+0.82%)
Feb 04, 2020 12.45 12.45 12.42 12.42 300 +0.09(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.