|
|
Closing price on 2/6/2020
|
|
| Open |
2.20 |
| High |
2.29 |
| Low |
2.19 |
| Volume |
2,893,950 |
| Split-adjusted Price |
2.29 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
+0.13 / +4.73%
|
2.73
|
2.88
|
2.70
|
2.88
|
2.79
|
2.88
|
6,072,890
|
|
|
12/30/2019
|
-0.12 / -4.18%
|
2.81
|
2.81
|
2.74
|
2.75
|
2.77
|
2.75
|
3,193,930
|
|
|
12/27/2019
|
+0.06 / +2.14%
|
2.77
|
2.87
|
2.74
|
2.87
|
2.80
|
2.87
|
4,072,310
|
|
|
12/26/2019
|
0.00 / 0.00%
|
2.81
|
2.83
|
2.76
|
2.81
|
2.80
|
2.81
|
2,839,380
|
|
|
12/25/2019
|
+0.09 / +3.31%
|
2.72
|
2.82
|
2.72
|
2.81
|
2.79
|
2.81
|
9,033,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|