Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2017	-0.07 / -1.75%	4.01	4.02	3.92	3.94	3.97	3.94	2,518,050
10/2/2017	-0.01 / -0.25%	4.03	4.03	4.01	4.01	4.02	4.01	4,566,360
9/29/2017	-0.07 / -1.71%	4.09	4.09	4.02	4.02	4.04	4.02	1,460,830
9/28/2017	+0.07 / +1.74%	4.01	4.11	4.01	4.09	4.06	4.09	6,431,330
9/27/2017	-0.01 / -0.25%	4.03	4.04	4.01	4.02	4.03	4.02	5,054,550
9/26/2017	0.00 / 0.00%	4.03	4.05	4.02	4.03	4.03	4.03	2,464,070
9/25/2017	+0.01 / +0.25%	4.07	4.07	4.03	4.03	4.04	4.03	5,272,280
9/22/2017	-0.05 / -1.23%	4.08	4.11	4.02	4.02	4.06	4.02	6,985,060
9/21/2017	+0.04 / +0.99%	4.03	4.13	4.03	4.07	4.06	4.07	2,546,540
9/20/2017	0.00 / 0.00%	4.05	4.06	4.02	4.03	4.03	4.03	6,735,830
9/19/2017	+0.02 / +0.50%	4.01	4.05	4.01	4.03	4.03	4.03	6,755,440
9/18/2017	-0.01 / -0.25%	4.05	4.06	4.01	4.01	4.03	4.01	12,107,900
9/15/2017	-0.03 / -0.74%	4.05	4.06	4.02	4.02	4.03	4.02	11,221,450
9/14/2017	-0.06 / -1.46%	4.11	4.11	4.03	4.05	4.06	4.05	7,121,880
9/13/2017	+0.13 / +3.27%	4.10	4.18	4.09	4.11	4.11	4.11	3,860,500
9/12/2017	-0.02 / -0.50%	4.00	4.03	3.97	3.98	3.98	3.98	3,503,760
9/11/2017	-0.06 / -1.48%	4.06	4.06	4.00	4.00	4.02	4.00	3,395,980
9/8/2017	0.00 / 0.00%	4.06	4.07	4.04	4.06	4.06	4.06	2,903,570
9/7/2017	0.00 / 0.00%	4.07	4.10	4.06	4.06	4.07	4.06	2,479,450
9/6/2017	-0.03 / -0.73%	4.09	4.10	4.06	4.06	4.08	4.06	2,629,520
9/5/2017	0.00 / 0.00%	4.09	4.14	4.07	4.09	4.10	4.09	2,895,680
9/1/2017	-0.03 / -0.73%	4.18	4.18	4.07	4.09	4.10	4.09	2,519,510
8/31/2017	+0.06 / +1.48%	4.08	4.18	4.04	4.12	4.10	4.12	4,628,500
8/30/2017	-0.06 / -1.46%	4.11	4.14	4.05	4.06	4.08	4.06	3,894,770
8/29/2017	0.00 / 0.00%	4.15	4.25	4.12	4.12	4.17	4.12	5,798,200
8/28/2017	+0.10 / +2.49%	4.02	4.20	4.02	4.12	4.10	4.12	5,786,950
8/25/2017	-0.05 / -1.23%	4.05	4.09	4.01	4.02	4.04	4.02	3,103,480
8/24/2017	+0.06 / +1.50%	4.00	4.07	3.98	4.07	4.02	4.07	2,706,040
8/23/2017	+0.02 / +0.50%	3.99	4.01	3.95	4.01	3.98	4.01	3,209,690
8/22/2017	-0.05 / -1.24%	4.02	4.05	3.98	3.99	4.01	3.99	4,978,530

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%