Sparkline Intangible Valu... (ITAN)
AMEX: ITAN
· Real-Time Price · USD
34.83
-0.14 (-0.39%)
At close: Oct 02, 2025, 10:49 AM
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.66 | 34.98 | 34.66 | 34.97 | n/a | 0.72% | 8,336 |
| Sep 30, 2025 | 34.69 | 34.73 | 34.48 | 34.72 | n/a | 0.06% | 9,200 |
| Sep 29, 2025 | 34.72 | 34.72 | 34.58 | 34.70 | n/a | 0.09% | 12,100 |
| Sep 26, 2025 | 34.63 | 34.69 | 34.50 | 34.67 | 34.67 | 0.93% | 10,637 |
| Sep 25, 2025 | 34.49 | 34.49 | 34.34 | 34.35 | 34.35 | -0.89% | 12,401 |
| Sep 24, 2025 | 34.76 | 34.81 | 34.62 | 34.66 | 34.66 | -0.20% | 29,700 |
| Sep 23, 2025 | 34.97 | 34.98 | 34.73 | 34.73 | 34.73 | -0.52% | 18,400 |
| Sep 22, 2025 | 34.81 | 34.91 | 34.78 | 34.91 | 34.91 | 0.03% | 3,600 |
| Sep 19, 2025 | 34.86 | 34.91 | 34.73 | 34.90 | 34.90 | -0.11% | 31,000 |
| Sep 18, 2025 | 34.86 | 35.03 | 34.81 | 34.94 | 34.94 | 1.25% | 42,025 |
| Sep 17, 2025 | 34.43 | 34.73 | 34.43 | 34.51 | 34.51 | 0.32% | 609 |
| Sep 16, 2025 | 34.32 | 34.40 | 34.32 | 34.40 | 34.40 | -0.09% | 7,300 |
| Sep 15, 2025 | 34.41 | 34.43 | 34.41 | 34.43 | 34.43 | 0.29% | 4,840 |
| Sep 12, 2025 | 34.39 | 34.44 | 34.33 | 34.33 | 34.33 | -1.15% | 4,030 |
| Sep 11, 2025 | 34.45 | 34.73 | 34.45 | 34.73 | 34.73 | 2.00% | 7,300 |
| Sep 10, 2025 | 34.05 | 34.07 | 34.01 | 34.05 | 34.05 | -0.50% | 3,718 |
| Sep 9, 2025 | 34.11 | 34.22 | 34.11 | 34.22 | 34.22 | -0.18% | 7,601 |
| Sep 8, 2025 | 33.97 | 34.28 | 33.97 | 34.28 | 34.28 | 0.35% | 10,800 |
| Sep 5, 2025 | 34.08 | 34.16 | 34.07 | 34.16 | 34.16 | 0.53% | 22,900 |
| Sep 4, 2025 | 33.84 | 33.98 | 33.81 | 33.98 | 33.98 | 0.80% | 15,936 |
Page 1 of 54