MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITG — ITG, Inc. Class A Common Stock
NasdaqITG, Inc. Class A Common Stock
$6.98
+0.10(+1.45%)
- O
- 6.88
- H
- 7.24
- L
- 6.88
- V
- 370.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.98
Period Return-62.97%
Period High$30.34
Period Low$6.55
Avg Daily Volume363.0K
Total Trading Days365
ITG — Historical OHLCV Price & Volume Table
Dec 18, 2017 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.88 | $7.24 | $6.88 | $6.98 | +$0.10 | +1.45% | 370,325 | $7.03 | $6.88 $7.24 |
| Oct 2, 2026 | $7.04 | $7.25 | $6.55 | $6.88 | $-0.14 | -1.92% | 616,541 | $6.93 | $6.55 $7.25 |
| Oct 1, 2026 | $7.75 | $8.07 | $7.01 | $7.02 | $-0.76 | -9.77% | 366,156 | $7.19 | $7.01 $8.07 |
| Sep 30, 2026 | $8.12 | $8.24 | $7.33 | $7.78 | $-0.39 | -4.72% | 775,633 | $7.68 | $7.33 $8.24 |
| Sep 29, 2026 | $7.16 | $8.68 | $7.08 | $8.16 | +$1.10 | +15.50% | 762,281 | $8.11 | $7.08 $8.68 |
| Sep 28, 2026 | $10.35 | $10.41 | $7.06 | $7.07 | $-3.42 | -32.59% | 1,143,757 | $7.94 | $7.06 $10.41 |
| Sep 25, 2026 | $10.45 | $10.73 | $10.25 | $10.48 | +$0.05 | +0.48% | 141,688 | $10.45 | $10.25 $10.73 |
| Sep 24, 2026 | $10.15 | $10.52 | $10.10 | $10.43 | +$0.21 | +2.05% | 234,747 | $10.34 | $10.10 $10.52 |
| Sep 23, 2026 | $10.78 | $10.78 | $10.07 | $10.22 | $-0.80 | -7.26% | 293,035 | $10.25 | $10.07 $10.78 |
| Sep 22, 2026 | $11.81 | $11.92 | $10.42 | $11.02 | $-0.64 | -5.49% | 453,419 | $10.98 | $10.42 $11.92 |
| Sep 21, 2026 | $12.52 | $12.91 | $11.59 | $11.66 | $-0.99 | -7.83% | 418,752 | $11.78 | $11.59 $12.91 |
| Sep 18, 2026 | $12.43 | $13.13 | $12.20 | $12.65 | +$0.22 | +1.77% | 3,940,027 | $12.65 | $12.20 $13.13 |
| Sep 17, 2026 | $12.72 | $13.10 | $12.34 | $12.43 | $-0.07 | -0.56% | 425,970 | $12.66 | $12.34 $13.10 |
| Sep 16, 2026 | $12.34 | $12.89 | $12.22 | $12.50 | +$0.16 | +1.30% | 409,451 | $12.57 | $12.22 $12.89 |
| Sep 15, 2026 | $12.86 | $13.34 | $12.34 | $12.34 | $-0.47 | -3.67% | 200,448 | $12.64 | $12.34 $13.34 |
| Sep 14, 2026 | $13.43 | $13.61 | $12.73 | $12.81 | $-0.90 | -6.56% | 206,276 | $13.19 | $12.73 $13.61 |
| Sep 11, 2026 | $13.85 | $14.11 | $13.47 | $13.71 | +$0.12 | +0.88% | 156,126 | $13.81 | $13.47 $14.11 |
| Sep 10, 2026 | $13.17 | $14.12 | $13.17 | $13.59 | +$0.14 | +1.04% | 223,824 | $13.82 | $13.17 $14.12 |
| Sep 9, 2026 | $13.38 | $13.99 | $13.23 | $13.45 | +$0.06 | +0.45% | 168,995 | $13.57 | $13.23 $13.99 |
| Sep 8, 2026 | $13.29 | $14.19 | $12.80 | $13.39 | +$0.28 | +2.14% | 330,823 | $13.66 | $12.80 $14.19 |
| Sep 4, 2026 | $12.95 | $13.50 | $12.75 | $13.11 | +$0.18 | +1.39% | 126,066 | $13.20 | $12.75 $13.50 |
| Sep 3, 2026 | $12.96 | $13.28 | $12.52 | $12.93 | +$0.05 | +0.39% | 101,234 | $12.90 | $12.52 $13.28 |
| Sep 2, 2026 | $12.04 | $13.25 | $11.92 | $12.88 | +$0.89 | +7.42% | 164,772 | $12.86 | $11.92 $13.25 |
| Sep 1, 2026 | $12.12 | $12.58 | $11.91 | $11.99 | $-0.18 | -1.48% | 176,755 | $12.15 | $11.91 $12.58 |
| Aug 31, 2026 | $12.30 | $12.45 | $12.00 | $12.17 | $-0.13 | -1.06% | 96,646 | $12.20 | $12.00 $12.45 |
| Aug 28, 2026 | $12.79 | $12.99 | $12.21 | $12.30 | $-0.57 | -4.43% | 129,819 | $12.53 | $12.21 $12.99 |
| Aug 27, 2026 | $12.36 | $12.99 | $12.15 | $12.87 | +$0.42 | +3.37% | 132,482 | $12.79 | $12.15 $12.99 |
| Aug 26, 2026 | $12.04 | $12.67 | $11.83 | $12.45 | +$0.36 | +2.98% | 125,060 | $12.35 | $11.83 $12.67 |
| Aug 25, 2026 | $11.75 | $12.35 | $11.61 | $12.09 | +$0.49 | +4.22% | 165,392 | $12.07 | $11.61 $12.35 |
| Aug 24, 2026 | $12.87 | $13.20 | $11.56 | $11.60 | $-1.30 | -10.08% | 177,284 | $12.20 | $11.56 $13.20 |