|
|
Closing price on 4/4/2019
|
|
| Open |
3.22 |
| High |
3.28 |
| Low |
3.20 |
| Volume |
3,304,810 |
| Split-adjusted Price |
3.22 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
-0.01 / -0.31%
|
3.22
|
3.28
|
3.20
|
3.22
|
3.23
|
3.22
|
3,304,810
|
|
|
4/3/2019
|
-0.07 / -2.12%
|
3.32
|
3.32
|
3.22
|
3.23
|
3.26
|
3.23
|
4,878,840
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.34
|
3.45
|
3.10
|
3.30
|
3.37
|
3.30
|
11,660,030
|
|
|
4/1/2019
|
+0.07 / +2.17%
|
3.25
|
3.37
|
3.25
|
3.30
|
3.31
|
3.30
|
5,671,300
|
|
|
3/29/2019
|
+0.02 / +0.62%
|
3.21
|
3.32
|
3.20
|
3.23
|
3.27
|
3.23
|
6,542,690
|
|
|
3/28/2019
|
+0.05 / +1.58%
|
3.16
|
3.27
|
3.05
|
3.21
|
3.17
|
3.21
|
7,831,340
|
|
|
3/27/2019
|
-0.04 / -1.25%
|
3.22
|
3.27
|
3.16
|
3.16
|
3.20
|
3.16
|
4,465,230
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.24
|
3.30
|
3.18
|
3.20
|
3.21
|
3.20
|
2,587,400
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.11
|
3.35
|
3.10
|
3.20
|
3.20
|
3.20
|
5,243,730
|
|
|
3/22/2019
|
+0.02 / +0.63%
|
3.24
|
3.24
|
3.10
|
3.20
|
3.18
|
3.20
|
4,056,050
|
|
|
3/21/2019
|
+0.03 / +0.95%
|
3.20
|
3.37
|
3.16
|
3.18
|
3.30
|
3.18
|
8,413,930
|
|
|
3/20/2019
|
-0.05 / -1.56%
|
3.15
|
3.20
|
3.11
|
3.15
|
3.14
|
3.15
|
3,679,020
|
|
|
3/19/2019
|
-0.03 / -0.93%
|
3.21
|
3.23
|
3.13
|
3.20
|
3.17
|
3.20
|
6,290,410
|
|
|
3/18/2019
|
+0.08 / +2.54%
|
3.16
|
3.25
|
3.13
|
3.23
|
3.20
|
3.23
|
9,953,560
|
|
|
3/15/2019
|
+0.02 / +0.64%
|
3.17
|
3.28
|
3.12
|
3.15
|
3.20
|
3.15
|
7,302,010
|
|
|
3/14/2019
|
+0.20 / +6.83%
|
2.91
|
3.13
|
2.90
|
3.13
|
3.09
|
3.13
|
15,251,030
|
|
|
3/13/2019
|
-0.05 / -1.68%
|
2.96
|
2.99
|
2.92
|
2.93
|
2.94
|
2.93
|
4,665,140
|
|
|
3/12/2019
|
+0.01 / +0.34%
|
3.08
|
3.08
|
2.93
|
2.98
|
3.01
|
2.98
|
10,448,250
|
|
|
3/11/2019
|
+0.19 / +6.83%
|
2.79
|
2.97
|
2.78
|
2.97
|
2.91
|
2.97
|
4,306,760
|
|
|
3/8/2019
|
-0.08 / -2.80%
|
2.84
|
2.85
|
2.77
|
2.78
|
2.80
|
2.78
|
3,201,580
|
|
|
3/7/2019
|
-0.02 / -0.69%
|
2.88
|
2.90
|
2.85
|
2.86
|
2.87
|
2.86
|
6,598,740
|
|
|
3/6/2019
|
-0.04 / -1.37%
|
2.95
|
2.96
|
2.87
|
2.88
|
2.91
|
2.88
|
7,068,550
|
|
|
3/5/2019
|
+0.09 / +3.18%
|
2.83
|
2.98
|
2.80
|
2.92
|
2.91
|
2.92
|
14,338,640
|
|
|
3/4/2019
|
+0.13 / +4.81%
|
2.70
|
2.85
|
2.69
|
2.83
|
2.73
|
2.83
|
8,828,260
|
|
|
3/1/2019
|
+0.01 / +0.37%
|
2.69
|
2.73
|
2.69
|
2.70
|
2.71
|
2.70
|
4,542,290
|
|
|
2/28/2019
|
-0.06 / -2.18%
|
2.75
|
2.80
|
2.67
|
2.69
|
2.72
|
2.69
|
3,170,690
|
|
|
2/27/2019
|
+0.05 / +1.85%
|
2.70
|
2.80
|
2.70
|
2.75
|
2.76
|
2.75
|
2,846,210
|
|
|
2/26/2019
|
+0.03 / +1.12%
|
2.69
|
2.70
|
2.67
|
2.70
|
2.68
|
2.70
|
2,333,470
|
|
|
2/25/2019
|
0.00 / 0.00%
|
2.67
|
2.71
|
2.65
|
2.67
|
2.67
|
2.67
|
8,033,390
|
|
|
2/22/2019
|
-0.05 / -1.84%
|
2.71
|
2.73
|
2.67
|
2.67
|
2.69
|
2.67
|
3,774,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|