Sparkline Intangible Valu... (ITAN)
AMEX: ITAN
· Real-Time Price · USD
33.47
0.05 (0.15%)
At close: Aug 19, 2025, 10:49 AM
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.42 | 33.42 | 33.41 | 33.42 | 33.42 | 0.30% | 1,332 |
| Aug 15, 2025 | 33.35 | 33.38 | 33.32 | 33.32 | 33.32 | 0.06% | 2,300 |
| Aug 14, 2025 | 33.28 | 33.30 | 33.28 | 33.30 | 33.30 | -0.24% | 200 |
| Aug 13, 2025 | 33.19 | 33.38 | 33.17 | 33.38 | 33.38 | 1.68% | 3,902 |
| Aug 12, 2025 | 32.67 | 32.83 | 32.67 | 32.83 | 32.83 | 1.83% | 6,947 |
| Aug 11, 2025 | 32.51 | 32.65 | 32.24 | 32.24 | 32.24 | -0.49% | 4,700 |
| Aug 8, 2025 | 32.48 | 32.49 | 32.40 | 32.40 | 32.40 | 0.22% | 1,002 |
| Aug 7, 2025 | 32.26 | 32.33 | 32.26 | 32.33 | 32.33 | 0.37% | 708 |
| Aug 6, 2025 | 32.24 | 32.24 | 32.20 | 32.21 | 32.21 | -0.09% | 1,500 |
| Aug 5, 2025 | 32.28 | 32.28 | 32.24 | 32.24 | 32.24 | 0.12% | 603 |
| Aug 4, 2025 | 32.12 | 32.20 | 32.12 | 32.20 | 32.20 | 1.13% | 2,100 |
| Aug 1, 2025 | 32.01 | 32.01 | 31.75 | 31.84 | 31.84 | -1.79% | 7,616 |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.01% | 100 |
| Jul 30, 2025 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -0.46% | 1,500 |
| Jul 29, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | 32.90 | -0.66% | 3,200 |
| Jul 28, 2025 | 33.20 | 33.20 | 33.12 | 33.12 | 33.12 | -0.42% | 3,200 |
| Jul 25, 2025 | 33.17 | 33.26 | 33.17 | 33.26 | 33.26 | -0.03% | 1,800 |
| Jul 24, 2025 | 33.25 | 33.27 | 33.25 | 33.27 | 33.27 | -0.63% | 627 |
| Jul 23, 2025 | 33.34 | 33.49 | 33.31 | 33.48 | 33.48 | 1.27% | 14,000 |
| Jul 22, 2025 | 32.92 | 33.08 | 32.92 | 33.06 | 33.06 | 0.95% | 2,526 |