|
|
Closing price on 5/22/2018
|
|
| Open |
2.27 |
| High |
2.27 |
| Low |
2.22 |
| Volume |
1,112,300 |
| Split-adjusted Price |
2.23 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.03 / -1.33%
|
2.27
|
2.27
|
2.22
|
2.23
|
2.24
|
2.23
|
1,112,300
|
|
|
5/21/2018
|
+0.01 / +0.44%
|
2.26
|
2.28
|
2.25
|
2.26
|
2.27
|
2.26
|
686,600
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.23
|
2.25
|
2.24
|
2.25
|
820,760
|
|
|
5/17/2018
|
-0.02 / -0.88%
|
2.28
|
2.29
|
2.25
|
2.25
|
2.26
|
2.25
|
656,160
|
|
|
5/16/2018
|
-0.01 / -0.44%
|
2.28
|
2.29
|
2.26
|
2.27
|
2.27
|
2.27
|
221,600
|
|
|
5/15/2018
|
+0.01 / +0.44%
|
2.28
|
2.29
|
2.27
|
2.28
|
2.28
|
2.28
|
817,980
|
|
|
5/14/2018
|
0.00 / 0.00%
|
2.28
|
2.28
|
2.25
|
2.27
|
2.26
|
2.27
|
772,720
|
|
|
5/11/2018
|
-0.03 / -1.30%
|
2.29
|
2.29
|
2.26
|
2.27
|
2.27
|
2.27
|
880,940
|
|
|
5/10/2018
|
-0.02 / -0.86%
|
2.31
|
2.31
|
2.28
|
2.30
|
2.29
|
2.30
|
691,690
|
|
|
5/9/2018
|
-0.01 / -0.43%
|
2.33
|
2.34
|
2.31
|
2.32
|
2.32
|
2.32
|
967,920
|
|
|
5/8/2018
|
0.00 / 0.00%
|
2.33
|
2.35
|
2.30
|
2.33
|
2.33
|
2.33
|
986,090
|
|
|
5/7/2018
|
+0.07 / +3.10%
|
2.23
|
2.34
|
2.23
|
2.33
|
2.29
|
2.33
|
1,109,200
|
|
|
5/4/2018
|
+0.05 / +2.26%
|
2.25
|
2.29
|
2.20
|
2.26
|
2.23
|
2.26
|
1,808,670
|
|
|
5/3/2018
|
-0.10 / -4.33%
|
2.29
|
2.31
|
2.18
|
2.21
|
2.23
|
2.21
|
3,011,850
|
|
|
5/2/2018
|
-0.17 / -6.85%
|
2.48
|
2.49
|
2.31
|
2.31
|
2.34
|
2.31
|
6,005,250
|
|
|
4/27/2018
|
-0.01 / -0.40%
|
2.49
|
2.53
|
2.46
|
2.48
|
2.49
|
2.48
|
3,681,610
|
|
|
4/26/2018
|
-0.12 / -4.60%
|
2.60
|
2.62
|
2.47
|
2.49
|
2.54
|
2.49
|
2,309,210
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.61
|
2.62
|
2.60
|
2.61
|
2.61
|
2.61
|
1,267,000
|
|
|
4/23/2018
|
-0.09 / -3.33%
|
2.70
|
2.70
|
2.61
|
2.61
|
2.68
|
2.61
|
1,886,990
|
|
|
4/20/2018
|
-0.03 / -1.10%
|
2.74
|
2.74
|
2.69
|
2.70
|
2.70
|
2.70
|
966,930
|
|
|
4/19/2018
|
-0.03 / -1.09%
|
2.78
|
2.78
|
2.72
|
2.73
|
2.74
|
2.73
|
538,870
|
|
|
4/18/2018
|
+0.06 / +2.22%
|
2.71
|
2.78
|
2.71
|
2.76
|
2.75
|
2.76
|
1,399,340
|
|
|
4/17/2018
|
-0.01 / -0.37%
|
2.71
|
2.74
|
2.70
|
2.70
|
2.71
|
2.70
|
2,659,300
|
|
|
4/16/2018
|
-0.02 / -0.73%
|
2.73
|
2.76
|
2.69
|
2.71
|
2.71
|
2.71
|
4,981,020
|
|
|
4/13/2018
|
-0.01 / -0.36%
|
2.73
|
2.79
|
2.72
|
2.73
|
2.74
|
2.73
|
1,376,260
|
|
|
4/12/2018
|
-0.04 / -1.44%
|
2.78
|
2.78
|
2.70
|
2.74
|
2.73
|
2.74
|
1,383,190
|
|
|
4/11/2018
|
-0.08 / -2.80%
|
2.85
|
2.85
|
2.76
|
2.78
|
2.80
|
2.78
|
4,775,620
|
|
|
4/10/2018
|
-0.10 / -3.38%
|
2.99
|
2.99
|
2.86
|
2.86
|
2.90
|
2.86
|
3,414,140
|
|
|
4/9/2018
|
-0.01 / -0.34%
|
2.99
|
3.00
|
2.95
|
2.96
|
2.97
|
2.96
|
1,826,340
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.97
|
2.97
|
2.98
|
2.97
|
1,138,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|