|
|
Closing price on 2/19/2020
|
|
| Open |
2.33 |
| High |
2.49 |
| Low |
2.32 |
| Volume |
7,551,450 |
| Split-adjusted Price |
2.49 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.16 / +6.87%
|
2.33
|
2.49
|
2.32
|
2.49
|
2.47
|
2.49
|
7,551,450
|
|
|
2/18/2020
|
+0.07 / +3.10%
|
2.26
|
2.36
|
2.23
|
2.33
|
2.29
|
2.33
|
5,542,550
|
|
|
2/17/2020
|
-0.04 / -1.74%
|
2.28
|
2.30
|
2.26
|
2.26
|
2.27
|
2.26
|
1,600,150
|
|
|
2/14/2020
|
-0.05 / -2.13%
|
2.36
|
2.36
|
2.29
|
2.30
|
2.31
|
2.30
|
1,556,150
|
|
|
2/13/2020
|
+0.09 / +3.98%
|
2.27
|
2.41
|
2.27
|
2.35
|
2.36
|
2.35
|
7,239,130
|
|
|
2/12/2020
|
+0.04 / +1.80%
|
2.23
|
2.27
|
2.22
|
2.26
|
2.24
|
2.26
|
1,713,180
|
|
|
2/11/2020
|
0.00 / 0.00%
|
2.21
|
2.23
|
2.19
|
2.22
|
2.21
|
2.22
|
1,614,890
|
|
|
2/10/2020
|
-0.03 / -1.33%
|
2.25
|
2.25
|
2.20
|
2.22
|
2.21
|
2.22
|
1,846,840
|
|
|
2/7/2020
|
-0.04 / -1.75%
|
2.29
|
2.29
|
2.22
|
2.25
|
2.25
|
2.25
|
1,489,240
|
|
|
2/6/2020
|
+0.07 / +3.15%
|
2.20
|
2.29
|
2.19
|
2.29
|
2.24
|
2.29
|
2,893,950
|
|
|
2/5/2020
|
+0.03 / +1.37%
|
2.20
|
2.24
|
2.18
|
2.22
|
2.20
|
2.22
|
1,790,570
|
|
|
2/4/2020
|
-0.04 / -1.79%
|
2.23
|
2.27
|
2.18
|
2.19
|
2.21
|
2.19
|
2,411,320
|
|
|
2/3/2020
|
-0.16 / -6.69%
|
2.25
|
2.29
|
2.23
|
2.23
|
2.23
|
2.23
|
5,287,820
|
|
|
1/31/2020
|
-0.17 / -6.64%
|
2.50
|
2.50
|
2.39
|
2.39
|
2.41
|
2.39
|
8,048,590
|
|
|
1/30/2020
|
-0.08 / -3.03%
|
2.62
|
2.62
|
2.53
|
2.56
|
2.57
|
2.56
|
6,505,770
|
|
|
1/22/2020
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.62
|
2.64
|
2.63
|
2.64
|
372,570
|
|
|
1/21/2020
|
+0.04 / +1.54%
|
2.60
|
2.64
|
2.59
|
2.64
|
2.61
|
2.64
|
1,360,450
|
|
|
1/20/2020
|
-0.03 / -1.14%
|
2.65
|
2.65
|
2.58
|
2.60
|
2.61
|
2.60
|
1,646,960
|
|
|
1/17/2020
|
-0.02 / -0.75%
|
2.64
|
2.65
|
2.63
|
2.63
|
2.64
|
2.63
|
1,961,180
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.65
|
2.67
|
2.63
|
2.65
|
2.64
|
2.65
|
888,710
|
|
|
1/15/2020
|
-0.03 / -1.12%
|
2.68
|
2.68
|
2.64
|
2.65
|
2.66
|
2.65
|
1,093,170
|
|
|
1/14/2020
|
+0.04 / +1.52%
|
2.64
|
2.69
|
2.62
|
2.68
|
2.66
|
2.68
|
1,852,320
|
|
|
1/13/2020
|
-0.02 / -0.75%
|
2.69
|
2.69
|
2.64
|
2.64
|
2.65
|
2.64
|
1,356,190
|
|
|
1/10/2020
|
-0.04 / -1.48%
|
2.67
|
2.69
|
2.65
|
2.66
|
2.67
|
2.66
|
1,143,780
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.66
|
2.70
|
2.65
|
2.70
|
2.67
|
2.70
|
1,585,090
|
|
|
1/8/2020
|
-0.03 / -1.10%
|
2.72
|
2.72
|
2.64
|
2.70
|
2.68
|
2.70
|
5,620,220
|
|
|
1/7/2020
|
+0.01 / +0.37%
|
2.71
|
2.75
|
2.71
|
2.73
|
2.73
|
2.73
|
710,290
|
|
|
1/6/2020
|
-0.08 / -2.86%
|
2.77
|
2.78
|
2.72
|
2.72
|
2.74
|
2.72
|
1,434,450
|
|
|
1/3/2020
|
0.00 / 0.00%
|
2.80
|
2.83
|
2.77
|
2.80
|
2.80
|
2.80
|
7,027,380
|
|
|
1/2/2020
|
-0.08 / -2.78%
|
2.82
|
2.84
|
2.78
|
2.80
|
2.80
|
2.80
|
2,600,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|