ITEX Corporation (ITEX)

Compare

4.2900

0.0000

(0.00%)

As of March 11 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	4.5000	4.5000	4.5000	4.2900	4.2900	1,000
Mar 10, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	-
Mar 7, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	-
Mar 6, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	-
Mar 5, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	-
Mar 4, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	-
Mar 3, 2025	4.2900	4.2900	4.2900	4.2900	4.2900	1,000
Feb 28, 2025	4.5000	4.5000	4.4600	4.4600	4.4600	2,000
Feb 27, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	100
Feb 26, 2025	4.5000	4.5000	4.2600	4.2600	4.2600	700
Feb 25, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	-
Feb 24, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	-
Feb 21, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	-
Feb 20, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	100
Feb 19, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	100
Feb 18, 2025	4.4900	4.5000	4.4900	4.5000	4.5000	1,000
Feb 14, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Feb 13, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	100
Feb 12, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Feb 11, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Feb 10, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Feb 7, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	100
Feb 6, 2025	4.7200	4.7200	4.7200	4.7200	4.7200	-
Feb 5, 2025	4.7400	4.7400	4.7200	4.7200	4.7200	400
Feb 4, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Feb 3, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 31, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	1,500
Jan 30, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 29, 2025	4.5000	4.5000	4.4200	4.4200	4.4200	4,900
Jan 28, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	500
Jan 27, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Jan 24, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Jan 23, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Jan 22, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Jan 21, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	2,200
Jan 17, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 16, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	200
Jan 15, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 14, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 13, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 10, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 8, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 7, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 6, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 3, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 2, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 31, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 17, 2024	4.6500	4.6500	4.5000	4.5000	4.5000	3,800
Dec 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,100
Dec 6, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Dec 5, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	100
Dec 4, 2024	5.4900	5.4900	5.4900	5.4900	5.4900	-
Dec 3, 2024	5.4900	5.4900	5.4900	5.4900	5.4900	-
Dec 2, 2024	0.5000 Dividend
Dec 2, 2024	5.4900	5.4900	5.4900	5.4900	5.4900	-
Nov 29, 2024	5.4900	5.4900	5.4900	5.4900	4.9900	-
Nov 27, 2024	5.4900	5.5100	5.4900	5.4900	4.9900	2,300
Nov 26, 2024	5.4900	5.4900	5.4900	5.4900	4.9900	100
Nov 25, 2024	5.4800	5.4800	5.4800	5.4800	4.9809	-
Nov 22, 2024	5.4800	5.4800	5.4800	5.4800	4.9809	200
Nov 21, 2024	5.2700	5.2700	5.2700	5.2700	4.7900	-
Nov 20, 2024	5.1900	5.2700	5.1900	5.2700	4.7900	600
Nov 19, 2024	5.1900	5.1900	5.1900	5.1900	4.7173	-
Nov 18, 2024	5.1900	5.1900	5.1900	5.1900	4.7173	-
Nov 15, 2024	5.1900	5.1900	5.1900	5.1900	4.7173	700
Nov 14, 2024	4.5400	4.5800	4.5000	4.5000	4.0902	2,700
Nov 13, 2024	5.5000	5.5000	5.5000	5.5000	4.9991	-
Nov 12, 2024	4.3000	5.5000	4.3000	5.5000	4.9991	700
Nov 11, 2024	4.3000	4.3000	4.3000	4.3000	3.9084	1,800
Nov 8, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Nov 7, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Nov 6, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Nov 5, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Nov 4, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Nov 1, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 31, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 30, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 29, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 28, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 25, 2024	4.1800	4.1800	4.1800	4.1800	3.7993	-
Oct 24, 2024	5.3000	5.3000	4.0000	4.1800	3.7993	8,800
Oct 23, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 22, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 21, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 18, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 17, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 16, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 15, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 14, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 11, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 10, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 9, 2024	4.6500	4.6500	4.6500	4.6500	4.2265	-
Oct 8, 2024	5.0000	5.0000	4.6500	4.6500	4.2265	1,100
Oct 7, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Oct 4, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Oct 3, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Oct 2, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Oct 1, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Sep 30, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	-
Sep 27, 2024	4.9000	4.9000	4.9000	4.9000	4.4537	100
Sep 26, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 25, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 24, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 23, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 20, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 19, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 18, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 17, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 16, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 13, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 12, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 11, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 10, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 9, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 6, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 5, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 4, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Sep 3, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 30, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 29, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 28, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 27, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 26, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 23, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 22, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 21, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 20, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 19, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 16, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 15, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 14, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 13, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 12, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 9, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 8, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 7, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 6, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 5, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 2, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Aug 1, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 31, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 30, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 29, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 26, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 25, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 24, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 23, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 22, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 19, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 18, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 17, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 16, 2024	4.8400	4.8400	4.8400	4.8400	4.3992	-
Jul 15, 2024	4.9900	4.9900	4.8400	4.8400	4.3992	300
Jul 12, 2024	4.0000	4.0000	4.0000	4.0000	3.6357	-
Jul 11, 2024	4.6400	4.6400	3.6100	4.0000	3.6357	700
Jul 10, 2024	5.0600	5.0600	4.9800	5.0300	4.5719	2,100
Jul 9, 2024	5.0600	5.0600	4.9800	4.9800	4.5264	900
Jul 8, 2024	5.0000	5.0000	5.0000	5.0000	4.5446	-
Jul 5, 2024	5.0000	5.0000	5.0000	5.0000	4.5446	-
Jul 3, 2024	5.0000	5.0000	5.0000	5.0000	4.5446	100
Jul 2, 2024	4.9300	4.9300	4.9300	4.9300	4.4810	100
Jul 1, 2024	4.5900	4.5900	4.5900	4.5900	4.1720	-
Jun 28, 2024	4.5900	4.5900	4.5900	4.5900	4.1720	-
Jun 27, 2024	4.5900	4.5900	4.5900	4.5900	4.1720	-
Jun 26, 2024	4.5900	4.5900	4.5900	4.5900	4.1720	400
Jun 25, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 24, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 21, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 20, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 18, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 17, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 14, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 13, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 12, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 11, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 10, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 7, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 6, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 5, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 4, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	-
Jun 3, 2024	0.5000 Dividend
Jun 3, 2024	4.5200	4.5200	4.5200	4.5200	4.1083	200
May 31, 2024	5.0000	5.1100	4.9900	5.1100	4.1901	500
May 30, 2024	5.0000	5.0000	4.8600	4.9700	4.0753	2,800
May 29, 2024	5.0400	5.0500	5.0400	5.0500	4.1409	5,000
May 28, 2024	4.8600	4.8600	4.7800	4.8600	3.9851	2,400
May 24, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 23, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 22, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 21, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 20, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 17, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 16, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 15, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 14, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 13, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 10, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 9, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 8, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 7, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 6, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 3, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 2, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
May 1, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
Apr 30, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
Apr 29, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
Apr 26, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	-
Apr 25, 2024	4.5000	4.5000	4.5000	4.5000	3.6900	300
Apr 24, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 23, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 22, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 19, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 18, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 17, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 16, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 15, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 12, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 11, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 10, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 9, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 8, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 5, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 4, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 3, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 2, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Apr 1, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Mar 28, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Mar 27, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Mar 26, 2024	4.4800	4.4800	4.4800	4.4800	3.6736	-
Mar 25, 2024	4.4000	4.4800	4.3400	4.4800	3.6736	3,000
Mar 22, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 21, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 20, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 19, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 18, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 15, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 14, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 13, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	-
Mar 12, 2024	4.1600	4.1600	4.1600	4.1600	3.4112	400

8747.T Yutaka Trusty Securities Co., Ltd.

1,610.00

+0.25%

8704.T Traders Holdings Co.,Ltd.

912.00

-0.11%

6196.T Strike Company,Limited

3,105.00

+1.80%

9552.T M&A Research Institute Holdings Inc.

1,226.00

-2.00%

D.MI Directa Sim S.p.A.

4.1300

+0.73%

CS.ST CoinShares International Limited

67.90

+3.82%

FRP.L FRP Advisory Group plc

137.00

-0.72%

VTXB Vortex Brands Co.

0.0001

0.00%

MVCO Metavesco, Inc.

0.0012

0.00%

MATH Metalpha Technology Holding Limited

1.8434

-1.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ITEX Corporation (ITEX)

Related Tickers