Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	+0.01 / +0.32%	3.14	3.14	3.10	3.14	3.11	3.14	1,529,010
10/23/2019	-0.01 / -0.32%	3.14	3.15	3.10	3.13	3.12	3.13	1,813,270
10/22/2019	0.00 / 0.00%	3.14	3.17	3.12	3.14	3.14	3.14	2,082,390
10/21/2019	+0.02 / +0.64%	3.11	3.14	3.11	3.14	3.12	3.14	2,345,890
10/18/2019	-0.04 / -1.27%	3.17	3.18	3.11	3.12	3.14	3.12	936,090
10/17/2019	+0.04 / +1.28%	3.12	3.18	3.11	3.16	3.15	3.16	2,343,730
10/16/2019	+0.01 / +0.32%	3.11	3.17	3.10	3.12	3.13	3.12	1,026,640
10/15/2019	-0.03 / -0.96%	3.12	3.16	3.09	3.11	3.11	3.11	2,172,990
10/14/2019	-0.05 / -1.57%	3.19	3.19	3.09	3.14	3.15	3.14	1,440,900
10/11/2019	0.00 / 0.00%	3.17	3.21	3.15	3.19	3.18	3.19	1,984,440
10/10/2019	+0.04 / +1.27%	3.15	3.19	3.13	3.19	3.15	3.19	1,639,930
10/9/2019	-0.02 / -0.63%	3.19	3.19	3.14	3.15	3.16	3.15	1,898,160
10/8/2019	-0.03 / -0.94%	3.21	3.21	3.16	3.17	3.18	3.17	685,840
10/7/2019	-0.02 / -0.62%	3.24	3.24	3.15	3.20	3.19	3.20	1,484,750
10/4/2019	+0.03 / +0.94%	3.21	3.23	3.19	3.22	3.21	3.22	1,826,360
10/3/2019	+0.03 / +0.95%	3.16	3.20	3.15	3.19	3.16	3.19	1,244,870
10/2/2019	-0.04 / -1.25%	3.20	3.21	3.16	3.16	3.17	3.16	1,433,450
10/1/2019	-0.05 / -1.54%	3.25	3.25	3.15	3.20	3.19	3.20	1,476,960
9/30/2019	-0.04 / -1.22%	3.29	3.29	3.25	3.25	3.27	3.25	4,200,820
9/27/2019	+0.12 / +3.79%	3.17	3.33	3.17	3.29	3.23	3.29	4,181,680
9/26/2019	+0.08 / +2.59%	3.09	3.18	3.08	3.17	3.12	3.17	2,882,790
9/25/2019	-0.01 / -0.32%	3.10	3.12	3.08	3.09	3.10	3.09	11,481,810
9/24/2019	-0.04 / -1.27%	3.13	3.14	3.10	3.10	3.12	3.10	10,812,260
9/23/2019	-0.04 / -1.26%	3.18	3.21	3.14	3.14	3.18	3.14	1,463,930
9/20/2019	+0.09 / +2.91%	3.10	3.21	3.09	3.18	3.15	3.18	1,869,940
9/19/2019	-0.06 / -1.90%	3.12	3.15	3.09	3.09	3.11	3.09	2,012,080
9/18/2019	-0.05 / -1.56%	3.18	3.22	3.14	3.15	3.16	3.15	1,594,560
9/17/2019	-0.01 / -0.31%	3.20	3.23	3.18	3.20	3.20	3.20	2,307,600
9/16/2019	0.00 / 0.00%	3.21	3.25	3.20	3.21	3.22	3.21	1,340,490
9/13/2019	+0.06 / +1.90%	3.12	3.23	3.12	3.21	3.17	3.21	3,347,420

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%