|
|
Closing price on 4/5/2021
|
|
| Open |
7.40 |
| High |
7.42 |
| Low |
7.20 |
| Volume |
16,281,400 |
| Split-adjusted Price |
7.24 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
0.00 / 0.00%
|
7.40
|
7.42
|
7.20
|
7.24
|
7.30
|
7.24
|
16,281,400
|
|
|
4/2/2021
|
+0.33 / +4.78%
|
7.10
|
7.29
|
7.02
|
7.24
|
7.17
|
7.24
|
25,994,400
|
|
|
4/1/2021
|
+0.02 / +0.29%
|
6.89
|
7.00
|
6.87
|
6.91
|
6.94
|
6.91
|
10,325,300
|
|
|
3/31/2021
|
-0.03 / -0.43%
|
6.92
|
7.00
|
6.80
|
6.89
|
6.91
|
6.89
|
8,009,200
|
|
|
3/30/2021
|
+0.02 / +0.29%
|
7.00
|
7.00
|
6.82
|
6.92
|
6.90
|
6.92
|
7,626,700
|
|
|
3/29/2021
|
+0.32 / +4.86%
|
6.60
|
6.93
|
6.57
|
6.90
|
6.71
|
6.90
|
10,507,100
|
|
|
3/26/2021
|
-0.17 / -2.52%
|
6.61
|
6.75
|
6.31
|
6.58
|
6.54
|
6.58
|
14,499,200
|
|
|
3/25/2021
|
-0.12 / -1.75%
|
6.88
|
6.95
|
6.72
|
6.75
|
6.83
|
6.75
|
10,632,300
|
|
|
3/24/2021
|
-0.24 / -3.38%
|
6.99
|
7.08
|
6.82
|
6.87
|
6.97
|
6.87
|
8,491,100
|
|
|
3/23/2021
|
+0.16 / +2.30%
|
7.00
|
7.19
|
6.91
|
7.11
|
7.08
|
7.11
|
16,078,200
|
|
|
3/22/2021
|
+0.04 / +0.58%
|
6.93
|
7.04
|
6.90
|
6.95
|
6.95
|
6.95
|
9,975,500
|
|
|
3/19/2021
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.85
|
6.91
|
6.90
|
6.91
|
13,253,400
|
|
|
3/18/2021
|
-0.02 / -0.29%
|
7.00
|
7.09
|
6.92
|
6.96
|
6.99
|
6.96
|
8,808,500
|
|
|
3/17/2021
|
-0.15 / -2.10%
|
7.05
|
7.13
|
6.96
|
6.98
|
7.03
|
6.98
|
12,033,000
|
|
|
3/16/2021
|
-0.04 / -0.56%
|
7.26
|
7.32
|
7.01
|
7.13
|
7.17
|
7.13
|
13,885,400
|
|
|
3/15/2021
|
+0.25 / +3.61%
|
7.00
|
7.32
|
6.96
|
7.17
|
7.17
|
7.17
|
16,131,700
|
|
|
3/12/2021
|
+0.22 / +3.28%
|
6.74
|
7.05
|
6.69
|
6.92
|
6.85
|
6.92
|
15,979,800
|
|
|
3/11/2021
|
+0.04 / +0.60%
|
6.75
|
6.75
|
6.66
|
6.70
|
6.70
|
6.70
|
7,869,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
6.70
|
6.72
|
6.63
|
6.66
|
6.67
|
6.66
|
5,744,600
|
|
|
3/9/2021
|
-0.05 / -0.75%
|
6.70
|
6.79
|
6.60
|
6.66
|
6.68
|
6.66
|
8,327,700
|
|
|
3/8/2021
|
+0.16 / +2.44%
|
6.66
|
6.87
|
6.54
|
6.71
|
6.67
|
6.71
|
12,689,100
|
|
|
3/5/2021
|
-0.09 / -1.36%
|
6.50
|
6.65
|
6.45
|
6.55
|
6.53
|
6.55
|
6,100,600
|
|
|
3/4/2021
|
-0.15 / -2.21%
|
6.90
|
6.98
|
6.50
|
6.64
|
6.74
|
6.64
|
9,949,500
|
|
|
3/3/2021
|
+0.26 / +3.98%
|
6.50
|
6.87
|
6.49
|
6.79
|
6.62
|
6.79
|
11,421,500
|
|
|
3/2/2021
|
+0.01 / +0.15%
|
6.66
|
6.67
|
6.50
|
6.53
|
6.58
|
6.53
|
7,028,900
|
|
|
3/1/2021
|
+0.18 / +2.84%
|
6.34
|
6.55
|
6.33
|
6.52
|
6.46
|
6.52
|
17,566,800
|
|
|
2/26/2021
|
-0.05 / -0.78%
|
6.30
|
6.39
|
6.29
|
6.34
|
6.34
|
6.34
|
5,887,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.44
|
6.46
|
6.35
|
6.39
|
6.40
|
6.39
|
7,671,600
|
|
|
2/24/2021
|
+0.01 / +0.16%
|
6.44
|
6.53
|
6.33
|
6.39
|
6.43
|
6.39
|
11,206,900
|
|
|
2/23/2021
|
-0.02 / -0.31%
|
6.38
|
6.41
|
6.31
|
6.38
|
6.36
|
6.38
|
7,483,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|