Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 7.90 | 0.22 | 2.86% | 7.78 | 8.00 | 7.6803 | 428,521 |
| Dec 31 2024 | 7.68 | 0.39 | 5.35% | 7.38 | 7.69 | 7.20 | 812,323 |
| Dec 30 2024 | 7.29 | -0.03 | -0.41% | 7.26 | 7.37 | 7.17 | 433,193 |
| Dec 27 2024 | 7.32 | -0.09 | -1.15% | 7.33 | 7.51 | 7.21 | 204,177 |
| Dec 26 2024 | 7.405 | -0.07 | -0.87% | 7.37 | 7.49 | 7.27 | 270,677 |
| Dec 24 2024 | 7.47 | 0.12 | 1.63% | 7.39 | 7.53 | 7.21 | 152,089 |
| Dec 23 2024 | 7.35 | -0.07 | -0.94% | 7.38 | 7.44 | 7.19 | 654,246 |
| Dec 20 2024 | 7.42 | 0.20 | 2.77% | 7.17 | 7.51 | 7.09 | 2,443,770 |
| Dec 19 2024 | 7.22 | -0.04 | -0.55% | 7.32 | 7.44 | 7.12 | 440,806 |
| Dec 18 2024 | 7.26 | -0.43 | -5.59% | 7.74 | 7.74 | 7.125 | 456,329 |
| Dec 17 2024 | 7.69 | -0.08 | -1.03% | 7.72 | 7.88 | 7.59 | 235,639 |
| Dec 16 2024 | 7.77 | 0.09 | 1.17% | 7.64 | 7.96 | 7.57 | 512,802 |
| Dec 13 2024 | 7.68 | -0.27 | -3.34% | 7.81 | 7.89 | 7.4362 | 658,406 |
| Dec 12 2024 | 7.945 | -0.36 | -4.28% | 8.25 | 8.41 | 7.89 | 467,970 |
| Dec 11 2024 | 8.30 | 0.07 | 0.85% | 8.24 | 8.40 | 8.00 | 411,353 |
| Dec 10 2024 | 8.23 | -0.20 | -2.37% | 8.50 | 8.50 | 8.16 | 239,454 |
| Dec 09 2024 | 8.43 | 0.11 | 1.32% | 8.33 | 8.57 | 8.29 | 262,256 |
| Dec 06 2024 | 8.32 | 0.33 | 4.13% | 8.03 | 8.36 | 8.00 | 378,971 |
| Dec 05 2024 | 7.99 | -0.20 | -2.44% | 8.16 | 8.26 | 7.96 | 636,624 |
| Dec 04 2024 | 8.19 | -0.15 | -1.80% | 8.31 | 8.49 | 8.023 | 389,339 |
| Dec 03 2024 | 8.34 | -0.21 | -2.46% | 8.44 | 8.45 | 8.19 | 396,420 |
| Dec 02 2024 | 8.55 | -0.03 | -0.35% | 8.50 | 8.73 | 8.41 | 627,915 |
| Nov 29 2024 | 8.58 | 0.04 | 0.47% | 8.54 | 8.61 | 8.43 | 125,012 |
| Nov 27 2024 | 8.54 | 0.35 | 4.27% | 8.26 | 8.559 | 8.205 | 543,257 |
| Nov 26 2024 | 8.19 | -0.05 | -0.61% | 8.19 | 8.40 | 8.065 | 363,961 |
| Nov 25 2024 | 8.24 | -0.08 | -0.96% | 8.37 | 8.59 | 8.22 | 806,274 |
| Nov 22 2024 | 8.32 | 0.19 | 2.34% | 8.09 | 8.46 | 8.045 | 297,091 |
| Nov 21 2024 | 8.13 | 0.28 | 3.57% | 7.80 | 8.23 | 7.54 | 825,649 |
| Nov 20 2024 | 7.85 | -0.05 | -0.63% | 8.01 | 8.38 | 7.82 | 502,265 |
| Nov 19 2024 | 7.90 | 0.02 | 0.25% | 7.74 | 7.91 | 7.66 | 444,724 |
| Nov 18 2024 | 7.88 | -0.35 | -4.25% | 8.29 | 8.29 | 7.82 | 501,512 |
| Nov 15 2024 | 8.23 | -0.23 | -2.72% | 8.46 | 8.58 | 7.99 | 1,052,727 |
| Nov 14 2024 | 8.46 | -0.37 | -4.19% | 8.74 | 8.79 | 8.05 | 579,162 |
| Nov 13 2024 | 8.83 | -0.36 | -3.92% | 9.28 | 9.40 | 8.81 | 340,720 |
| Nov 12 2024 | 9.19 | -0.19 | -2.03% | 9.63 | 9.63 | 9.09 | 370,527 |
| Nov 11 2024 | 9.38 | 0.11 | 1.19% | 9.29 | 9.71 | 9.27 | 333,985 |
| Nov 08 2024 | 9.27 | 0.09 | 0.98% | 9.09 | 9.38 | 8.92 | 372,778 |
| Nov 07 2024 | 9.18 | -0.23 | -2.39% | 9.37 | 9.60 | 9.00 | 417,146 |
| Nov 06 2024 | 9.405 | 0.18 | 2.01% | 9.22 | 9.64 | 9.08 | 774,740 |
| Nov 05 2024 | 9.22 | 0.25 | 2.79% | 8.97 | 9.265 | 8.70 | 578,897 |
| Nov 04 2024 | 8.97 | 0.16 | 1.82% | 8.76 | 9.11 | 8.57 | 629,995 |
| Nov 01 2024 | 8.81 | 0.36 | 4.26% | 8.47 | 8.93 | 8.43 | 829,934 |
| Oct 31 2024 | 8.45 | -0.14 | -1.63% | 8.59 | 8.835 | 8.41 | 687,532 |
| Oct 30 2024 | 8.59 | 0.01 | 0.12% | 8.50 | 8.97 | 8.48 | 368,691 |
| Oct 29 2024 | 8.58 | -0.35 | -3.92% | 8.87 | 9.14 | 8.55 | 529,772 |
| Oct 28 2024 | 8.93 | 0.21 | 2.41% | 8.77 | 8.985 | 8.695 | 380,827 |
| Oct 25 2024 | 8.72 | 0.12 | 1.40% | 8.55 | 9.15 | 8.55 | 390,207 |
| Oct 24 2024 | 8.60 | -0.25 | -2.82% | 8.90 | 8.99 | 8.55 | 880,555 |
| Oct 23 2024 | 8.85 | -0.14 | -1.56% | 8.91 | 9.00 | 8.63 | 814,991 |
| Oct 22 2024 | 8.99 | -0.11 | -1.21% | 9.04 | 9.15 | 8.88 | 903,742 |
| Oct 21 2024 | 9.10 | -0.33 | -3.50% | 9.35 | 9.36 | 8.91 | 972,209 |
| Oct 18 2024 | 9.43 | -0.18 | -1.87% | 9.66 | 9.80 | 8.99 | 1,726,154 |
| Oct 17 2024 | 9.61 | 0.06 | 0.63% | 9.50 | 9.6946 | 9.405 | 658,736 |
| Oct 16 2024 | 9.55 | 0.13 | 1.38% | 9.46 | 9.621 | 9.325 | 440,145 |
| Oct 15 2024 | 9.42 | -0.31 | -3.19% | 9.76 | 9.76 | 9.39 | 481,571 |
| Oct 14 2024 | 9.73 | -0.22 | -2.21% | 9.88 | 10.0953 | 9.565 | 722,804 |
| Oct 11 2024 | 9.95 | 0.88 | 9.70% | 9.07 | 10.21 | 9.07 | 800,554 |
| Oct 10 2024 | 9.07 | -0.10 | -1.04% | 9.04 | 9.09 | 8.74 | 568,625 |
| Oct 09 2024 | 9.165 | -0.27 | -2.81% | 9.41 | 9.41 | 9.10 | 455,351 |
| Oct 08 2024 | 9.43 | -0.37 | -3.78% | 9.67 | 9.79 | 9.42 | 462,043 |
| Oct 07 2024 | 9.80 | -0.22 | -2.20% | 9.96 | 10.22 | 9.655 | 369,914 |
