Investors Title Company (ITIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -1.12179487179 | 230.88 | 233.46 | 223.88 | 13014 | 227.87883971 | CS |
| 4 | -9.98 | -4.18852562219 | 238.27 | 243.4 | 208.78 | 15624 | 227.30183324 | CS |
| 12 | -0.54 | -0.235983044181 | 228.83 | 290.4 | 208.78 | 12457 | 251.31558368 | CS |
| 26 | 21.67 | 10.4878520956 | 206.62 | 290.4 | 189.45 | 14627 | 231.55499039 | CS |
| 52 | 59.29 | 35.0828402367 | 169 | 290.4 | 146.41 | 11331 | 213.59101329 | CS |
| 156 | 33.87 | 17.4210472174 | 194.42 | 290.4 | 125.8 | 5746 | 192.22525682 | CS |
| 260 | 65.68 | 40.3911198573 | 162.61 | 290.4 | 96.45 | 5728 | 177.60424724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 228.29 | 0.79 | 0.35 | 220.35 | 231.01 | 220.35 | 26225 |
| 1737761700 | 227.5 | 2.22 | 0.99 | 225.51 | 227.5 | 223.88 | 8657 |
| 1737675300 | 225.28 | 0 | 0.00 | 225.28 | 225.28 | 225.28 | 0 |
| 1737588900 | 225.28 | -5.26 | -2.28 | 230.55 | 230.9 | 224.57 | 14749 |
| 1737502500 | 230.54 | 2.49 | 1.09 | 231 | 233.46 | 229.62 | 15284 |
| 1737156900 | 228.05 | 0.06 | 0.03 | 230.47 | 232 | 225.96 | 17538 |
| 1737070500 | 227.99 | -0.02 | -0.01 | 228.48 | 229.585 | 225.24 | 15372 |
| 1736984100 | 228.01 | 4.02 | 1.79 | 229.22 | 229.36 | 226.11 | 14268 |
| 1736897700 | 223.99 | 6.45 | 2.96 | 217.9 | 224.14 | 216.12 | 32217 |
| 1736811300 | 217.54 | 2.72 | 1.27 | 212.23 | 217.54 | 208.78 | 17525 |
| 1736552100 | 214.82 | -14.57 | -6.35 | 225.42 | 228.1 | 212.8286 | 8440 |
| 1736379300 | 229.39 | 0.4 | 0.17 | 228.01 | 231.285 | 226.5 | 36619 |
| 1736292900 | 228.99 | 0.22 | 0.10 | 226.88 | 230.88 | 226.88 | 33789 |
| 1736206500 | 228.77 | -3.3 | -1.42 | 235.6887 | 235.6887 | 228.77 | 11240 |
| 1735947300 | 232.07 | -1.41 | -0.60 | 234 | 235.76 | 232.07 | 5207 |
| 1735860900 | 233.48 | -3.28 | -1.39 | 242 | 242 | 230.53 | 7035 |
| 1735688100 | 236.76 | -3.15 | -1.31 | 240.45 | 243.4 | 235.585 | 4533 |
| 1735601700 | 239.91 | 1.91 | 0.80 | 238 | 239.91 | 238 | 4187 |
| 1735342500 | 238 | -5.95 | -2.44 | 235 | 238.25 | 234.46 | 4598 |
| 1735256100 | 243.95 | 3.04 | 1.26 | 238.64 | 243.95 | 238.64 | 7248 |
| 1735077840 | 240.91 | 3.41 | 1.44 | 239.14 | 240.91 | 235.1535 | 2363 |
| 1734996900 | 237.5 | -5.74 | -2.36 | 236.09 | 237.5 | 235.82 | 3985 |
| 1734737700 | 243.24 | 1.24 | 0.51 | 245.15 | 245.15 | 243.24 | 4744 |
| 1734651300 | 242 | -3.63 | -1.48 | 247.51 | 247.51 | 240.2211 | 8206 |
| 1734564900 | 245.63 | -17.85 | -6.77 | 266.39999 | 266.39999 | 244.69 | 9557 |
| 1734478500 | 263.48 | -3.7 | -1.38 | 262.56 | 263.48 | 260.94 | 6628 |
| 1734392100 | 267.18 | -2.79 | -1.03 | 271.77 | 271.77 | 265.54 | 6791 |
| 1734132900 | 269.97 | 4.45 | 1.68 | 266.33999 | 271.22 | 266.31 | 11784 |
| 1734046500 | 265.52 | -1.01 | -0.38 | 269.545 | 271.18 | 265.52 | 9889 |
| 1733960100 | 266.52999 | 3.43 | 1.30 | 263.99 | 268 | 263.99 | 7034 |
| 1733873700 | 263.1 | -0.68 | -0.26 | 261 | 264.77 | 260.01 | 6804 |
| 1733787300 | 263.77999 | -2.52 | -0.95 | 268.75 | 268.75 | 263.77999 | 3786 |
| 1733528100 | 266.3 | -5.41 | -1.99 | 273.73 | 273.73 | 266.3 | 5252 |
| 1733441700 | 271.70999 | 1.23 | 0.45 | 271.295 | 271.975 | 270.2 | 11472 |
| 1733355300 | 270.48 | -1.4 | -0.51 | 272.14999 | 272.14999 | 267.44 | 3681 |
| 1733268900 | 271.88 | 1.46 | 0.54 | 269.29 | 271.88 | 267 | 20972 |
| 1733182500 | 270.42 | -16.09 | -5.62 | 276.64999 | 276.64999 | 268.0701 | 13615 |
| 1732917840 | 286.51 | 1.25 | 0.44 | 288.5 | 288.5 | 285.20999 | 8808 |
| 1732750500 | 285.26 | -0.41 | -0.14 | 287.64999 | 289.87 | 285.02999 | 10198 |
| 1732664100 | 285.67 | -0.64 | -0.22 | 284.99 | 287.103 | 284.145 | 5242 |
| 1732577700 | 286.31 | 3.41 | 1.21 | 284.88 | 290.39999 | 281.94 | 15436 |
| 1732318500 | 282.89999 | 1.3 | 0.46 | 281.3 | 288.19 | 281 | 16139 |
| 1732232100 | 281.6 | 3.96 | 1.43 | 279.23 | 284.38 | 279.23 | 15885 |
| 1732145700 | 277.64 | 1.54 | 0.56 | 275.685 | 279.3 | 273.00009 | 6719 |
| 1732059300 | 276.1 | 2.05 | 0.75 | 273.39999 | 278.245 | 273.39999 | 8779 |
| 1731972900 | 274.05 | 2.45 | 0.90 | 272.64999 | 279.295 | 272.64999 | 16420 |
| 1731713700 | 271.6 | -3.18 | -1.16 | 275.92 | 276.41 | 271.02 | 10714 |
| 1731627300 | 274.77999 | 1.89 | 0.69 | 270.89999 | 283.265 | 270.89999 | 13904 |
| 1731540900 | 272.89 | 2.19 | 0.81 | 272 | 275.48 | 272 | 8630 |
| 1731454500 | 270.7 | 11.32 | 4.36 | 262 | 272.915 | 262 | 17480 |
| 1731368100 | 259.38 | 7.91 | 3.15 | 253.95 | 261.98 | 253.95 | 16668 |
| 1731108900 | 251.47 | 4.89 | 1.98 | 248.33 | 251.47 | 248.33 | 4903 |
| 1731022500 | 246.58 | -10.7 | -4.16 | 251.76 | 255.41 | 246.58 | 19013 |
| 1730936100 | 257.27999 | 19.59 | 8.24 | 246.95 | 258.9999 | 243.01 | 35980 |
| 1730849700 | 237.69 | 8.9 | 3.89 | 230 | 237.69 | 230 | 15929 |
| 1730763300 | 228.79 | -1.95 | -0.85 | 228.83 | 232.59 | 227.065 | 15321 |
| 1730500500 | 230.74 | -0.54 | -0.23 | 235.14 | 235.14 | 230.74 | 3567 |
| 1730414100 | 231.28 | -4.98 | -2.11 | 236.745 | 237.85 | 231.28 | 11412 |
| 1730327700 | 236.26 | 3.29 | 1.41 | 236.96 | 236.96 | 236 | 7159 |
| 1730241300 | 232.97 | -2.69 | -1.14 | 233.77 | 233.77 | 232.12 | 7843 |
| 1730154900 | 235.66 | 3.36 | 1.45 | 234.82 | 238.36 | 234.82 | 15782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
