|
|
Closing price on 7/26/2018
|
|
| Open |
2.54 |
| High |
2.55 |
| Low |
2.35 |
| Volume |
5,168,170 |
| Split-adjusted Price |
2.38 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.12 / -4.80%
|
2.54
|
2.55
|
2.35
|
2.38
|
2.46
|
2.38
|
5,168,170
|
|
|
7/25/2018
|
+0.10 / +4.17%
|
2.42
|
2.55
|
2.40
|
2.50
|
2.48
|
2.50
|
2,636,500
|
|
|
7/24/2018
|
+0.12 / +5.26%
|
2.30
|
2.41
|
2.28
|
2.40
|
2.33
|
2.40
|
1,837,620
|
|
|
7/23/2018
|
-0.02 / -0.87%
|
2.28
|
2.31
|
2.27
|
2.28
|
2.29
|
2.28
|
1,355,320
|
|
|
7/20/2018
|
-0.01 / -0.43%
|
2.31
|
2.31
|
2.28
|
2.30
|
2.30
|
2.30
|
1,671,930
|
|
|
7/19/2018
|
0.00 / 0.00%
|
2.31
|
2.33
|
2.28
|
2.31
|
2.30
|
2.31
|
977,430
|
|
|
7/18/2018
|
+0.03 / +1.32%
|
2.28
|
2.31
|
2.27
|
2.31
|
2.29
|
2.31
|
1,437,720
|
|
|
7/17/2018
|
+0.02 / +0.88%
|
2.26
|
2.28
|
2.26
|
2.28
|
2.27
|
2.28
|
578,730
|
|
|
7/16/2018
|
-0.02 / -0.88%
|
2.30
|
2.30
|
2.26
|
2.26
|
2.28
|
2.26
|
838,640
|
|
|
7/13/2018
|
+0.03 / +1.33%
|
2.28
|
2.31
|
2.25
|
2.28
|
2.29
|
2.28
|
1,839,820
|
|
|
7/12/2018
|
0.00 / 0.00%
|
2.25
|
2.28
|
2.23
|
2.25
|
2.25
|
2.25
|
1,001,590
|
|
|
7/11/2018
|
-0.05 / -2.17%
|
2.27
|
2.28
|
2.24
|
2.25
|
2.26
|
2.25
|
879,850
|
|
|
7/10/2018
|
+0.01 / +0.44%
|
2.29
|
2.30
|
2.27
|
2.30
|
2.29
|
2.30
|
609,510
|
|
|
7/9/2018
|
-0.01 / -0.43%
|
2.30
|
2.35
|
2.27
|
2.29
|
2.31
|
2.29
|
896,900
|
|
|
7/6/2018
|
+0.05 / +2.22%
|
2.22
|
2.33
|
2.20
|
2.30
|
2.27
|
2.30
|
677,430
|
|
|
7/5/2018
|
-0.11 / -4.66%
|
2.36
|
2.37
|
2.22
|
2.25
|
2.27
|
2.25
|
1,336,670
|
|
|
7/4/2018
|
+0.07 / +3.06%
|
2.30
|
2.36
|
2.24
|
2.36
|
2.30
|
2.36
|
1,957,920
|
|
|
7/3/2018
|
-0.16 / -6.53%
|
2.38
|
2.43
|
2.28
|
2.29
|
2.32
|
2.29
|
3,021,830
|
|
|
7/2/2018
|
-0.18 / -6.84%
|
2.60
|
2.61
|
2.45
|
2.45
|
2.47
|
2.45
|
2,822,720
|
|
|
6/29/2018
|
-0.12 / -4.36%
|
2.72
|
2.72
|
2.61
|
2.63
|
2.67
|
2.63
|
6,062,360
|
|
|
6/28/2018
|
+0.04 / +1.48%
|
2.74
|
2.79
|
2.70
|
2.75
|
2.75
|
2.75
|
4,574,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|