|
|
Closing price on 5/23/2019
|
|
| Open |
3.14 |
| High |
3.15 |
| Low |
3.10 |
| Volume |
3,931,120 |
| Split-adjusted Price |
3.15 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.15
|
3.10
|
3.15
|
3.14
|
3.15
|
3,931,120
|
|
|
5/22/2019
|
-0.02 / -0.63%
|
3.18
|
3.19
|
3.14
|
3.16
|
3.17
|
3.16
|
8,365,050
|
|
|
5/21/2019
|
-0.01 / -0.31%
|
3.19
|
3.22
|
3.13
|
3.18
|
3.17
|
3.18
|
4,963,770
|
|
|
5/20/2019
|
+0.07 / +2.24%
|
3.12
|
3.21
|
3.12
|
3.19
|
3.16
|
3.19
|
4,101,840
|
|
|
5/17/2019
|
-0.03 / -0.95%
|
3.11
|
3.15
|
3.09
|
3.12
|
3.12
|
3.12
|
2,174,950
|
|
|
5/16/2019
|
-0.04 / -1.25%
|
3.19
|
3.21
|
3.10
|
3.15
|
3.16
|
3.15
|
3,614,760
|
|
|
5/15/2019
|
+0.07 / +2.24%
|
3.14
|
3.22
|
3.12
|
3.19
|
3.18
|
3.19
|
3,863,350
|
|
|
5/14/2019
|
+0.07 / +2.30%
|
3.04
|
3.16
|
3.02
|
3.12
|
3.11
|
3.12
|
4,055,480
|
|
|
5/13/2019
|
+0.08 / +2.69%
|
2.99
|
3.10
|
2.99
|
3.05
|
3.05
|
3.05
|
3,467,650
|
|
|
5/10/2019
|
+0.02 / +0.68%
|
2.95
|
3.00
|
2.94
|
2.97
|
2.97
|
2.97
|
1,837,950
|
|
|
5/9/2019
|
+0.01 / +0.34%
|
2.94
|
2.97
|
2.92
|
2.95
|
2.93
|
2.95
|
1,028,460
|
|
|
5/8/2019
|
-0.04 / -1.34%
|
2.95
|
2.96
|
2.92
|
2.94
|
2.94
|
2.94
|
736,230
|
|
|
5/7/2019
|
+0.03 / +1.02%
|
2.96
|
3.00
|
2.93
|
2.98
|
2.97
|
2.98
|
1,518,500
|
|
|
5/6/2019
|
-0.09 / -2.96%
|
3.00
|
3.00
|
2.93
|
2.95
|
2.96
|
2.95
|
1,372,130
|
|
|
5/3/2019
|
+0.04 / +1.33%
|
3.00
|
3.08
|
3.00
|
3.04
|
3.04
|
3.04
|
1,151,680
|
|
|
5/2/2019
|
0.00 / 0.00%
|
3.00
|
3.09
|
2.97
|
3.00
|
3.02
|
3.00
|
1,897,070
|
|
|
4/26/2019
|
+0.02 / +0.67%
|
2.98
|
3.00
|
2.92
|
3.00
|
2.97
|
3.00
|
1,103,880
|
|
|
4/25/2019
|
-0.08 / -2.61%
|
3.06
|
3.08
|
2.97
|
2.98
|
3.02
|
2.98
|
1,378,310
|
|
|
4/24/2019
|
+0.12 / +4.08%
|
2.97
|
3.06
|
2.96
|
3.06
|
3.00
|
3.06
|
2,375,650
|
|
|
4/23/2019
|
+0.05 / +1.73%
|
2.89
|
2.98
|
2.88
|
2.94
|
2.93
|
2.94
|
1,684,820
|
|
|
4/22/2019
|
-0.06 / -2.03%
|
2.95
|
2.95
|
2.88
|
2.89
|
2.90
|
2.89
|
3,542,800
|
|
|
4/19/2019
|
+0.10 / +3.51%
|
2.90
|
3.01
|
2.87
|
2.95
|
2.93
|
2.95
|
2,735,400
|
|
|
4/18/2019
|
-0.10 / -3.39%
|
2.95
|
2.95
|
2.81
|
2.85
|
2.87
|
2.85
|
3,385,420
|
|
|
4/17/2019
|
-0.10 / -3.28%
|
3.09
|
3.09
|
2.92
|
2.95
|
3.01
|
2.95
|
2,808,430
|
|
|
4/16/2019
|
-0.10 / -3.17%
|
3.11
|
3.13
|
3.05
|
3.05
|
3.08
|
3.05
|
3,100,440
|
|
|
4/12/2019
|
+0.04 / +1.29%
|
3.10
|
3.19
|
3.10
|
3.15
|
3.13
|
3.15
|
1,780,380
|
|
|
4/11/2019
|
-0.01 / -0.32%
|
3.11
|
3.20
|
3.08
|
3.11
|
3.14
|
3.11
|
2,836,320
|
|
|
4/10/2019
|
0.00 / 0.00%
|
3.10
|
3.13
|
3.07
|
3.12
|
3.10
|
3.12
|
2,900,420
|
|
|
4/9/2019
|
-0.05 / -1.58%
|
3.17
|
3.19
|
3.11
|
3.12
|
3.15
|
3.12
|
4,212,880
|
|
|
4/8/2019
|
-0.06 / -1.86%
|
3.21
|
3.25
|
3.17
|
3.17
|
3.19
|
3.17
|
5,839,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|