|
|
Closing price on 11/5/2019
|
|
| Open |
3.13 |
| High |
3.16 |
| Low |
3.12 |
| Volume |
2,194,290 |
| Split-adjusted Price |
3.14 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.01 / +0.32%
|
3.13
|
3.16
|
3.12
|
3.14
|
3.14
|
3.14
|
2,194,290
|
|
|
11/4/2019
|
-0.06 / -1.88%
|
3.19
|
3.19
|
3.13
|
3.13
|
3.15
|
3.13
|
1,687,990
|
|
|
11/1/2019
|
+0.02 / +0.63%
|
3.16
|
3.21
|
3.14
|
3.19
|
3.16
|
3.19
|
1,741,290
|
|
|
10/31/2019
|
-0.06 / -1.86%
|
3.24
|
3.25
|
3.17
|
3.17
|
3.21
|
3.17
|
6,492,730
|
|
|
10/30/2019
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.19
|
3.23
|
3.21
|
3.23
|
4,235,750
|
|
|
10/29/2019
|
+0.05 / +1.57%
|
3.19
|
3.28
|
3.18
|
3.23
|
3.24
|
3.23
|
5,162,500
|
|
|
10/28/2019
|
+0.02 / +0.63%
|
3.13
|
3.20
|
3.13
|
3.18
|
3.17
|
3.18
|
3,561,800
|
|
|
10/25/2019
|
+0.02 / +0.64%
|
3.14
|
3.18
|
3.11
|
3.16
|
3.15
|
3.16
|
1,710,980
|
|
|
10/24/2019
|
+0.01 / +0.32%
|
3.14
|
3.14
|
3.10
|
3.14
|
3.11
|
3.14
|
1,529,010
|
|
|
10/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.15
|
3.10
|
3.13
|
3.12
|
3.13
|
1,813,270
|
|
|
10/22/2019
|
0.00 / 0.00%
|
3.14
|
3.17
|
3.12
|
3.14
|
3.14
|
3.14
|
2,082,390
|
|
|
10/21/2019
|
+0.02 / +0.64%
|
3.11
|
3.14
|
3.11
|
3.14
|
3.12
|
3.14
|
2,345,890
|
|
|
10/18/2019
|
-0.04 / -1.27%
|
3.17
|
3.18
|
3.11
|
3.12
|
3.14
|
3.12
|
936,090
|
|
|
10/17/2019
|
+0.04 / +1.28%
|
3.12
|
3.18
|
3.11
|
3.16
|
3.15
|
3.16
|
2,343,730
|
|
|
10/16/2019
|
+0.01 / +0.32%
|
3.11
|
3.17
|
3.10
|
3.12
|
3.13
|
3.12
|
1,026,640
|
|
|
10/15/2019
|
-0.03 / -0.96%
|
3.12
|
3.16
|
3.09
|
3.11
|
3.11
|
3.11
|
2,172,990
|
|
|
10/14/2019
|
-0.05 / -1.57%
|
3.19
|
3.19
|
3.09
|
3.14
|
3.15
|
3.14
|
1,440,900
|
|
|
10/11/2019
|
0.00 / 0.00%
|
3.17
|
3.21
|
3.15
|
3.19
|
3.18
|
3.19
|
1,984,440
|
|
|
10/10/2019
|
+0.04 / +1.27%
|
3.15
|
3.19
|
3.13
|
3.19
|
3.15
|
3.19
|
1,639,930
|
|
|
10/9/2019
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
1,898,160
|
|
|
10/8/2019
|
-0.03 / -0.94%
|
3.21
|
3.21
|
3.16
|
3.17
|
3.18
|
3.17
|
685,840
|
|
|
10/7/2019
|
-0.02 / -0.62%
|
3.24
|
3.24
|
3.15
|
3.20
|
3.19
|
3.20
|
1,484,750
|
|
|
10/4/2019
|
+0.03 / +0.94%
|
3.21
|
3.23
|
3.19
|
3.22
|
3.21
|
3.22
|
1,826,360
|
|
|
10/3/2019
|
+0.03 / +0.95%
|
3.16
|
3.20
|
3.15
|
3.19
|
3.16
|
3.19
|
1,244,870
|
|
|
10/2/2019
|
-0.04 / -1.25%
|
3.20
|
3.21
|
3.16
|
3.16
|
3.17
|
3.16
|
1,433,450
|
|
|
10/1/2019
|
-0.05 / -1.54%
|
3.25
|
3.25
|
3.15
|
3.20
|
3.19
|
3.20
|
1,476,960
|
|
|
9/30/2019
|
-0.04 / -1.22%
|
3.29
|
3.29
|
3.25
|
3.25
|
3.27
|
3.25
|
4,200,820
|
|
|
9/27/2019
|
+0.12 / +3.79%
|
3.17
|
3.33
|
3.17
|
3.29
|
3.23
|
3.29
|
4,181,680
|
|
|
9/26/2019
|
+0.08 / +2.59%
|
3.09
|
3.18
|
3.08
|
3.17
|
3.12
|
3.17
|
2,882,790
|
|
|
9/25/2019
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.08
|
3.09
|
3.10
|
3.09
|
11,481,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|