|
|
Closing price on 6/27/2018
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.68 |
| Volume |
3,388,170 |
| Split-adjusted Price |
2.71 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+0.08 / +3.04%
|
2.70
|
2.80
|
2.68
|
2.71
|
2.77
|
2.71
|
3,388,170
|
|
|
6/26/2018
|
+0.17 / +6.91%
|
2.47
|
2.63
|
2.42
|
2.63
|
2.58
|
2.63
|
5,365,480
|
|
|
6/25/2018
|
+0.10 / +4.24%
|
2.38
|
2.48
|
2.38
|
2.46
|
2.45
|
2.46
|
1,108,830
|
|
|
6/22/2018
|
+0.01 / +0.43%
|
2.33
|
2.39
|
2.33
|
2.36
|
2.37
|
2.36
|
677,930
|
|
|
6/21/2018
|
-0.03 / -1.26%
|
2.38
|
2.40
|
2.35
|
2.35
|
2.36
|
2.35
|
497,540
|
|
|
6/20/2018
|
+0.07 / +3.03%
|
2.28
|
2.40
|
2.28
|
2.38
|
2.38
|
2.38
|
700,370
|
|
|
6/19/2018
|
-0.15 / -6.10%
|
2.46
|
2.46
|
2.29
|
2.31
|
2.36
|
2.31
|
10,836,200
|
|
|
6/18/2018
|
-0.05 / -1.99%
|
2.51
|
2.55
|
2.46
|
2.46
|
2.50
|
2.46
|
9,189,140
|
|
|
6/15/2018
|
+0.02 / +0.80%
|
2.52
|
2.55
|
2.49
|
2.51
|
2.51
|
2.51
|
768,610
|
|
|
6/14/2018
|
+0.01 / +0.40%
|
2.47
|
2.57
|
2.47
|
2.49
|
2.52
|
2.49
|
3,291,880
|
|
|
6/13/2018
|
+0.01 / +0.40%
|
2.43
|
2.52
|
2.43
|
2.48
|
2.49
|
2.48
|
2,447,060
|
|
|
6/12/2018
|
-0.03 / -1.20%
|
2.48
|
2.56
|
2.40
|
2.47
|
2.49
|
2.47
|
20,634,270
|
|
|
6/11/2018
|
+0.01 / +0.40%
|
2.49
|
2.55
|
2.46
|
2.50
|
2.51
|
2.50
|
1,978,880
|
|
|
6/8/2018
|
+0.02 / +0.81%
|
2.55
|
2.57
|
2.46
|
2.49
|
2.51
|
2.49
|
5,626,540
|
|
|
6/7/2018
|
+0.16 / +6.93%
|
2.29
|
2.47
|
2.29
|
2.47
|
2.46
|
2.47
|
9,792,560
|
|
|
6/6/2018
|
0.00 / 0.00%
|
2.31
|
2.32
|
2.28
|
2.31
|
2.30
|
2.31
|
1,189,680
|
|
|
6/5/2018
|
-0.03 / -1.28%
|
2.37
|
2.37
|
2.30
|
2.31
|
2.32
|
2.31
|
1,191,910
|
|
|
6/4/2018
|
-0.01 / -0.43%
|
2.35
|
2.39
|
2.32
|
2.34
|
2.36
|
2.34
|
893,800
|
|
|
6/1/2018
|
+0.12 / +5.38%
|
2.22
|
2.38
|
2.20
|
2.35
|
2.36
|
2.35
|
3,822,700
|
|
|
5/31/2018
|
+0.14 / +6.70%
|
2.08
|
2.23
|
2.08
|
2.23
|
2.18
|
2.23
|
2,691,840
|
|
|
5/30/2018
|
+0.03 / +1.46%
|
2.03
|
2.11
|
2.00
|
2.09
|
2.05
|
2.09
|
1,575,220
|
|
|
5/29/2018
|
+0.07 / +3.52%
|
1.99
|
2.07
|
1.99
|
2.06
|
2.02
|
2.06
|
2,756,580
|
|
|
5/28/2018
|
-0.14 / -6.57%
|
2.11
|
2.11
|
1.99
|
1.99
|
2.00
|
1.99
|
4,927,290
|
|
|
5/25/2018
|
-0.05 / -2.29%
|
2.18
|
2.20
|
2.13
|
2.13
|
2.16
|
2.13
|
1,658,590
|
|
|
5/24/2018
|
-0.02 / -0.91%
|
2.20
|
2.23
|
2.18
|
2.18
|
2.19
|
2.18
|
1,429,160
|
|
|
5/23/2018
|
-0.03 / -1.35%
|
2.23
|
2.25
|
2.19
|
2.20
|
2.22
|
2.20
|
1,335,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|