|
|
Closing price on 12/5/2019
|
|
| Open |
2.96 |
| High |
2.96 |
| Low |
2.90 |
| Volume |
1,680,690 |
| Split-adjusted Price |
2.90 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2019
|
-0.04 / -1.26%
|
3.18
|
3.18
|
3.12
|
3.13
|
3.13
|
3.13
|
2,620,650
|
|
|
11/11/2019
|
+0.01 / +0.32%
|
3.15
|
3.17
|
3.12
|
3.17
|
3.14
|
3.17
|
1,104,050
|
|
|
11/8/2019
|
+0.01 / +0.32%
|
3.17
|
3.17
|
3.13
|
3.16
|
3.15
|
3.16
|
1,086,510
|
|
|
11/7/2019
|
-0.05 / -1.56%
|
3.20
|
3.20
|
3.14
|
3.15
|
3.16
|
3.15
|
1,662,460
|
|
|
11/6/2019
|
+0.06 / +1.91%
|
3.15
|
3.21
|
3.14
|
3.20
|
3.18
|
3.20
|
3,476,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|