Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2020	-0.25 / -5.32%	4.67	4.72	4.45	4.45	4.60	4.45	12,431,840
10/27/2020	-0.08 / -1.67%	4.85	4.88	4.70	4.70	4.78	4.70	16,173,240
10/26/2020	-0.32 / -6.27%	5.13	5.18	4.78	4.78	5.00	4.78	13,359,150
10/23/2020	-0.03 / -0.58%	5.16	5.22	5.09	5.10	5.13	5.10	8,295,890
10/22/2020	+0.08 / +1.58%	5.08	5.15	5.06	5.13	5.11	5.13	9,114,450
10/21/2020	-0.13 / -2.51%	5.21	5.27	5.05	5.05	5.15	5.05	8,811,750
10/20/2020	+0.14 / +2.78%	5.05	5.28	5.03	5.18	5.20	5.18	13,338,820
10/19/2020	+0.08 / +1.61%	5.00	5.10	4.99	5.04	5.04	5.04	8,193,030
10/16/2020	+0.01 / +0.20%	4.95	5.03	4.90	4.96	4.96	4.96	11,523,340
10/15/2020	-0.12 / -2.37%	5.10	5.12	4.95	4.95	5.02	4.95	10,409,740
10/14/2020	-0.08 / -1.55%	5.20	5.25	5.07	5.07	5.14	5.07	10,716,580
10/13/2020	+0.16 / +3.21%	5.00	5.26	4.90	5.15	5.13	5.15	17,517,170
10/12/2020	-0.31 / -5.85%	5.32	5.38	4.99	4.99	5.21	4.99	13,865,620
10/9/2020	+0.01 / +0.19%	5.23	5.31	5.14	5.30	5.23	5.30	20,216,160
10/8/2020	+0.01 / +0.19%	5.48	5.50	5.17	5.29	5.36	5.29	29,591,610
10/7/2020	+0.34 / +6.88%	5.19	5.28	5.10	5.28	5.24	5.28	17,101,680
10/6/2020	+0.32 / +6.93%	4.66	4.94	4.66	4.94	4.82	4.94	31,901,310
10/5/2020	+0.11 / +2.44%	4.58	4.68	4.52	4.62	4.61	4.62	10,336,870
10/2/2020	-0.03 / -0.66%	4.59	4.66	4.40	4.51	4.55	4.51	12,598,390
10/1/2020	-0.01 / -0.22%	4.60	4.63	4.53	4.54	4.56	4.54	7,782,810
9/30/2020	+0.05 / +1.11%	4.55	4.60	4.48	4.55	4.53	4.55	8,110,410
9/29/2020	-0.19 / -4.05%	4.70	4.71	4.50	4.50	4.61	4.50	12,890,040
9/28/2020	-0.02 / -0.42%	4.74	4.75	4.66	4.69	4.70	4.69	7,363,100
9/25/2020	-0.07 / -1.46%	4.78	4.81	4.66	4.71	4.73	4.71	10,302,140
9/24/2020	+0.14 / +3.02%	4.63	4.89	4.58	4.78	4.75	4.78	19,516,400
9/23/2020	+0.16 / +3.57%	4.52	4.68	4.51	4.64	4.58	4.64	13,168,190
9/22/2020	-0.08 / -1.75%	4.50	4.57	4.46	4.48	4.51	4.48	12,704,520
9/21/2020	-0.05 / -1.08%	4.62	4.68	4.56	4.56	4.60	4.56	8,358,060
9/18/2020	+0.01 / +0.22%	4.62	4.74	4.60	4.61	4.68	4.61	14,189,280
9/17/2020	+0.19 / +4.31%	4.44	4.64	4.41	4.60	4.53	4.60	24,122,050

<<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	1,027,100	7.30	2.82%
AGG	516,800	16.15	0.62%
API	332,700	7.40	1.37%
ASM	729,900	8.22	0.74%
BCR	5,108,500	4.60	2.22%
BII	0	0.80	0.00%
BVL	11,200	9.50	7.95%
C21	0	17.10	0.00%
CCI	0	24.85	0.00%