Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2019	+0.03 / +0.99%	3.04	3.06	3.02	3.05	3.04	3.05	793,840
11/25/2019	-0.04 / -1.31%	3.08	3.08	3.01	3.02	3.02	3.02	7,543,930
11/22/2019	-0.01 / -0.33%	3.08	3.14	3.05	3.06	3.08	3.06	2,564,970
11/21/2019	-0.03 / -0.97%	3.14	3.15	3.07	3.07	3.10	3.07	1,659,530
11/20/2019	0.00 / 0.00%	3.10	3.11	3.08	3.10	3.09	3.10	866,390
11/19/2019	-0.03 / -0.96%	3.11	3.16	3.08	3.10	3.11	3.10	1,662,590
11/18/2019	+0.02 / +0.64%	3.11	3.13	3.06	3.13	3.08	3.13	3,450,320
11/15/2019	-0.03 / -0.96%	3.12	3.16	3.11	3.11	3.12	3.11	1,951,270
11/14/2019	0.00 / 0.00%	3.14	3.17	3.12	3.14	3.14	3.14	1,879,160
11/13/2019	+0.01 / +0.32%	3.15	3.15	3.11	3.14	3.13	3.14	1,056,980
11/12/2019	-0.04 / -1.26%	3.18	3.18	3.12	3.13	3.13	3.13	2,620,650
11/11/2019	+0.01 / +0.32%	3.15	3.17	3.12	3.17	3.14	3.17	1,104,050
11/8/2019	+0.01 / +0.32%	3.17	3.17	3.13	3.16	3.15	3.16	1,086,510
11/7/2019	-0.05 / -1.56%	3.20	3.20	3.14	3.15	3.16	3.15	1,662,460
11/6/2019	+0.06 / +1.91%	3.15	3.21	3.14	3.20	3.18	3.20	3,476,820
11/5/2019	+0.01 / +0.32%	3.13	3.16	3.12	3.14	3.14	3.14	2,194,290
11/4/2019	-0.06 / -1.88%	3.19	3.19	3.13	3.13	3.15	3.13	1,687,990
11/1/2019	+0.02 / +0.63%	3.16	3.21	3.14	3.19	3.16	3.19	1,741,290
10/31/2019	-0.06 / -1.86%	3.24	3.25	3.17	3.17	3.21	3.17	6,492,730
10/30/2019	0.00 / 0.00%	3.24	3.24	3.19	3.23	3.21	3.23	4,235,750
10/29/2019	+0.05 / +1.57%	3.19	3.28	3.18	3.23	3.24	3.23	5,162,500
10/28/2019	+0.02 / +0.63%	3.13	3.20	3.13	3.18	3.17	3.18	3,561,800
10/25/2019	+0.02 / +0.64%	3.14	3.18	3.11	3.16	3.15	3.16	1,710,980
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

<<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%