Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2019	+0.02 / +0.64%	3.14	3.19	3.14	3.16	3.17	3.16	1,225,680
7/15/2019	-0.05 / -1.57%	3.18	3.22	3.14	3.14	3.17	3.14	1,497,550
7/12/2019	+0.08 / +2.57%	3.14	3.22	3.13	3.19	3.17	3.19	3,370,500
7/11/2019	+0.01 / +0.32%	3.12	3.14	3.09	3.11	3.11	3.11	903,130
7/10/2019	+0.01 / +0.32%	3.09	3.11	3.07	3.10	3.09	3.10	1,551,750
7/9/2019	0.00 / 0.00%	3.09	3.09	3.07	3.09	3.08	3.09	1,893,050
7/8/2019	-0.03 / -0.96%	3.12	3.13	3.07	3.09	3.10	3.09	1,236,930
7/5/2019	+0.05 / +1.63%	3.09	3.16	3.08	3.12	3.12	3.12	2,166,610
7/4/2019	+0.01 / +0.33%	3.06	3.09	3.06	3.07	3.08	3.07	8,666,920
7/3/2019	-0.03 / -0.97%	3.09	3.10	3.06	3.06	3.08	3.06	1,117,570
7/2/2019	-0.01 / -0.32%	3.10	3.13	3.09	3.09	3.11	3.09	1,130,250
7/1/2019	+0.02 / +0.65%	3.11	3.11	3.08	3.10	3.10	3.10	7,271,690
6/28/2019	+0.04 / +1.32%	3.04	3.13	3.04	3.08	3.08	3.08	4,320,690
6/27/2019	-0.03 / -0.98%	3.09	3.09	3.03	3.04	3.06	3.04	5,033,280
6/26/2019	-0.01 / -0.32%	3.06	3.10	3.06	3.07	3.08	3.07	853,930
6/25/2019	+0.03 / +0.98%	3.08	3.10	3.05	3.08	3.07	3.08	4,477,000
6/24/2019	-0.01 / -0.33%	3.06	3.08	3.05	3.05	3.06	3.05	759,260
6/21/2019	-0.01 / -0.33%	3.08	3.08	3.05	3.06	3.06	3.06	557,930
6/20/2019	+0.02 / +0.66%	3.07	3.11	3.03	3.07	3.06	3.07	1,944,710
6/19/2019	+0.01 / +0.33%	3.06	3.09	3.04	3.05	3.06	3.05	1,208,190
6/18/2019	-0.01 / -0.33%	3.07	3.10	3.02	3.04	3.06	3.04	4,119,040
6/17/2019	+0.05 / +1.67%	3.05	3.13	3.05	3.05	3.08	3.05	9,825,250
6/14/2019	-0.03 / -0.99%	3.05	3.10	3.00	3.00	3.06	3.00	3,050,270
6/13/2019	-0.03 / -0.98%	3.05	3.05	3.02	3.03	3.03	3.03	2,363,900
6/12/2019	-0.04 / -1.29%	3.12	3.12	3.06	3.06	3.08	3.06	5,914,410
6/11/2019	0.00 / 0.00%	3.10	3.13	3.10	3.10	3.11	3.10	1,348,230
6/10/2019	-0.04 / -1.27%	3.16	3.18	3.10	3.10	3.15	3.10	2,558,100
6/7/2019	0.00 / 0.00%	3.14	3.18	3.13	3.14	3.15	3.14	4,494,430
6/6/2019	0.00 / 0.00%	3.14	3.14	3.08	3.14	3.11	3.14	857,010
6/5/2019	+0.08 / +2.61%	3.11	3.14	3.08	3.14	3.11	3.14	5,788,070

<<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%