|
|
Closing price on 5/4/2020
|
|
| Open |
2.46 |
| High |
2.58 |
| Low |
2.42 |
| Volume |
15,560,440 |
| Split-adjusted Price |
2.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
+0.16 / +6.61%
|
2.46
|
2.58
|
2.42
|
2.58
|
2.54
|
2.58
|
15,560,440
|
|
|
4/29/2020
|
-0.04 / -1.63%
|
2.46
|
2.53
|
2.38
|
2.42
|
2.44
|
2.42
|
7,729,920
|
|
|
4/28/2020
|
+0.04 / +1.65%
|
2.50
|
2.53
|
2.44
|
2.46
|
2.49
|
2.46
|
7,120,990
|
|
|
4/27/2020
|
+0.15 / +6.61%
|
2.30
|
2.42
|
2.28
|
2.42
|
2.38
|
2.42
|
11,720,790
|
|
|
4/24/2020
|
+0.04 / +1.79%
|
2.21
|
2.31
|
2.15
|
2.27
|
2.22
|
2.27
|
7,767,700
|
|
|
4/23/2020
|
-0.11 / -4.70%
|
2.35
|
2.36
|
2.22
|
2.23
|
2.29
|
2.23
|
7,810,520
|
|
|
4/22/2020
|
-0.01 / -0.43%
|
2.30
|
2.39
|
2.29
|
2.34
|
2.35
|
2.34
|
4,677,170
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.25
|
2.45
|
2.25
|
2.35
|
2.35
|
2.35
|
12,552,750
|
|
|
4/20/2020
|
+0.15 / +6.82%
|
2.35
|
2.35
|
2.25
|
2.35
|
2.34
|
2.35
|
22,431,340
|
|
|
4/17/2020
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
3,066,350
|
|
|
4/16/2020
|
+0.13 / +6.74%
|
1.93
|
2.06
|
1.92
|
2.06
|
2.01
|
2.06
|
10,036,390
|
|
|
4/15/2020
|
+0.02 / +1.05%
|
1.90
|
1.94
|
1.90
|
1.93
|
1.92
|
1.93
|
7,156,730
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.93
|
1.93
|
1.88
|
1.91
|
1.90
|
1.91
|
1,578,890
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.88
|
1.95
|
1.88
|
1.91
|
1.92
|
1.91
|
2,434,940
|
|
|
4/10/2020
|
-0.02 / -1.04%
|
1.94
|
1.95
|
1.88
|
1.91
|
1.91
|
1.91
|
3,523,740
|
|
|
4/9/2020
|
0.00 / 0.00%
|
1.94
|
1.97
|
1.90
|
1.93
|
1.94
|
1.93
|
4,824,900
|
|
|
4/8/2020
|
-0.05 / -2.53%
|
1.94
|
1.97
|
1.91
|
1.93
|
1.93
|
1.93
|
2,323,470
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.02
|
2.02
|
1.93
|
1.98
|
1.96
|
1.98
|
2,077,370
|
|
|
4/6/2020
|
+0.06 / +3.13%
|
1.95
|
2.00
|
1.92
|
1.98
|
1.96
|
1.98
|
3,030,750
|
|
|
4/3/2020
|
+0.02 / +1.05%
|
1.90
|
1.95
|
1.90
|
1.92
|
1.92
|
1.92
|
1,856,580
|
|
|
4/1/2020
|
+0.07 / +3.83%
|
1.83
|
1.90
|
1.83
|
1.90
|
1.87
|
1.90
|
1,472,760
|
|
|
3/31/2020
|
0.00 / 0.00%
|
1.79
|
1.87
|
1.73
|
1.83
|
1.82
|
1.83
|
1,560,770
|
|
|
3/30/2020
|
-0.13 / -6.63%
|
1.89
|
1.93
|
1.83
|
1.83
|
1.84
|
1.83
|
4,776,510
|
|
|
3/27/2020
|
-0.01 / -0.51%
|
1.97
|
2.00
|
1.94
|
1.96
|
1.96
|
1.96
|
1,826,840
|
|
|
3/26/2020
|
-0.11 / -5.29%
|
2.05
|
2.09
|
1.97
|
1.97
|
2.03
|
1.97
|
1,761,580
|
|
|
3/25/2020
|
+0.08 / +4.00%
|
2.03
|
2.09
|
2.01
|
2.08
|
2.05
|
2.08
|
2,385,270
|
|
|
3/24/2020
|
+0.04 / +2.04%
|
1.91
|
2.02
|
1.90
|
2.00
|
1.96
|
2.00
|
1,421,640
|
|
|
3/23/2020
|
-0.14 / -6.67%
|
2.04
|
2.07
|
1.96
|
1.96
|
1.97
|
1.96
|
4,718,420
|
|
|
3/20/2020
|
-0.01 / -0.47%
|
2.10
|
2.14
|
2.08
|
2.10
|
2.10
|
2.10
|
1,194,590
|
|
|
3/19/2020
|
-0.09 / -4.09%
|
2.20
|
2.20
|
2.10
|
2.11
|
2.12
|
2.11
|
2,500,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|