|
|
Closing price on 12/24/2019
|
|
| Open |
2.69 |
| High |
2.72 |
| Low |
2.67 |
| Volume |
6,102,040 |
| Split-adjusted Price |
2.72 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
+0.02 / +0.74%
|
2.69
|
2.72
|
2.67
|
2.72
|
2.69
|
2.72
|
6,102,040
|
|
|
12/23/2019
|
-0.01 / -0.37%
|
2.72
|
2.73
|
2.69
|
2.70
|
2.70
|
2.70
|
3,359,040
|
|
|
12/20/2019
|
+0.05 / +1.88%
|
2.67
|
2.72
|
2.66
|
2.71
|
2.68
|
2.71
|
2,529,470
|
|
|
12/19/2019
|
-0.04 / -1.48%
|
2.71
|
2.72
|
2.66
|
2.66
|
2.68
|
2.66
|
2,119,020
|
|
|
12/18/2019
|
-0.03 / -1.10%
|
2.73
|
2.77
|
2.70
|
2.70
|
2.72
|
2.70
|
3,207,470
|
|
|
12/17/2019
|
-0.02 / -0.73%
|
2.78
|
2.84
|
2.71
|
2.73
|
2.77
|
2.73
|
3,988,550
|
|
|
12/16/2019
|
+0.05 / +1.85%
|
2.71
|
2.81
|
2.71
|
2.75
|
2.75
|
2.75
|
4,306,600
|
|
|
12/13/2019
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.69
|
2.70
|
2.70
|
2.70
|
2,421,140
|
|
|
12/12/2019
|
-0.05 / -1.82%
|
2.74
|
2.74
|
2.67
|
2.70
|
2.69
|
2.70
|
3,575,110
|
|
|
12/11/2019
|
-0.04 / -1.43%
|
2.80
|
2.80
|
2.69
|
2.75
|
2.72
|
2.75
|
3,464,750
|
|
|
12/10/2019
|
-0.09 / -3.13%
|
2.88
|
2.88
|
2.79
|
2.79
|
2.83
|
2.79
|
2,822,130
|
|
|
12/9/2019
|
-0.04 / -1.37%
|
2.92
|
2.93
|
2.88
|
2.88
|
2.90
|
2.88
|
15,629,240
|
|
|
12/6/2019
|
+0.02 / +0.69%
|
2.90
|
2.92
|
2.89
|
2.92
|
2.90
|
2.92
|
1,169,910
|
|
|
12/5/2019
|
-0.05 / -1.69%
|
2.96
|
2.96
|
2.90
|
2.90
|
2.91
|
2.90
|
1,680,690
|
|
|
12/4/2019
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.89
|
2.95
|
2.93
|
2.95
|
2,521,680
|
|
|
12/3/2019
|
-0.01 / -0.33%
|
3.00
|
3.03
|
2.93
|
2.98
|
2.97
|
2.98
|
15,235,300
|
|
|
12/2/2019
|
-0.11 / -3.55%
|
3.08
|
3.08
|
2.99
|
2.99
|
3.01
|
2.99
|
3,607,040
|
|
|
11/29/2019
|
+0.06 / +1.97%
|
3.00
|
3.10
|
2.98
|
3.10
|
3.05
|
3.10
|
4,092,820
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.05
|
3.09
|
2.99
|
3.04
|
3.02
|
3.04
|
2,465,940
|
|
|
11/27/2019
|
-0.01 / -0.33%
|
3.05
|
3.06
|
3.00
|
3.04
|
3.03
|
3.04
|
1,561,000
|
|
|
11/26/2019
|
+0.03 / +0.99%
|
3.04
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
793,840
|
|
|
11/25/2019
|
-0.04 / -1.31%
|
3.08
|
3.08
|
3.01
|
3.02
|
3.02
|
3.02
|
7,543,930
|
|
|
11/22/2019
|
-0.01 / -0.33%
|
3.08
|
3.14
|
3.05
|
3.06
|
3.08
|
3.06
|
2,564,970
|
|
|
11/21/2019
|
-0.03 / -0.97%
|
3.14
|
3.15
|
3.07
|
3.07
|
3.10
|
3.07
|
1,659,530
|
|
|
11/20/2019
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.08
|
3.10
|
3.09
|
3.10
|
866,390
|
|
|
11/19/2019
|
-0.03 / -0.96%
|
3.11
|
3.16
|
3.08
|
3.10
|
3.11
|
3.10
|
1,662,590
|
|
|
11/18/2019
|
+0.02 / +0.64%
|
3.11
|
3.13
|
3.06
|
3.13
|
3.08
|
3.13
|
3,450,320
|
|
|
11/15/2019
|
-0.03 / -0.96%
|
3.12
|
3.16
|
3.11
|
3.11
|
3.12
|
3.11
|
1,951,270
|
|
|
11/14/2019
|
0.00 / 0.00%
|
3.14
|
3.17
|
3.12
|
3.14
|
3.14
|
3.14
|
1,879,160
|
|
|
11/13/2019
|
+0.01 / +0.32%
|
3.15
|
3.15
|
3.11
|
3.14
|
3.13
|
3.14
|
1,056,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|