|
|
Closing price on 8/9/2018
|
|
| Open |
2.73 |
| High |
2.75 |
| Low |
2.68 |
| Volume |
3,034,840 |
| Split-adjusted Price |
2.68 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.07 / -2.55%
|
2.73
|
2.75
|
2.68
|
2.68
|
2.70
|
2.68
|
3,034,840
|
|
|
8/8/2018
|
-0.05 / -1.79%
|
2.80
|
2.83
|
2.75
|
2.75
|
2.78
|
2.75
|
1,971,940
|
|
|
8/7/2018
|
+0.07 / +2.56%
|
2.71
|
2.86
|
2.66
|
2.80
|
2.75
|
2.80
|
2,426,260
|
|
|
8/6/2018
|
-0.10 / -3.53%
|
2.80
|
2.83
|
2.64
|
2.73
|
2.73
|
2.73
|
3,398,840
|
|
|
8/3/2018
|
-0.10 / -3.41%
|
2.90
|
2.96
|
2.81
|
2.83
|
2.86
|
2.83
|
3,172,550
|
|
|
8/2/2018
|
+0.05 / +1.74%
|
3.00
|
3.05
|
2.85
|
2.93
|
2.95
|
2.93
|
9,604,140
|
|
|
8/1/2018
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
3,031,730
|
|
|
7/31/2018
|
+0.17 / +6.72%
|
2.69
|
2.70
|
2.62
|
2.70
|
2.70
|
2.70
|
6,357,520
|
|
|
7/30/2018
|
+0.08 / +3.27%
|
2.45
|
2.59
|
2.41
|
2.53
|
2.53
|
2.53
|
3,437,760
|
|
|
7/27/2018
|
+0.07 / +2.94%
|
2.35
|
2.46
|
2.33
|
2.45
|
2.40
|
2.45
|
2,144,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|