|
|
Closing price on 9/28/2018
|
|
| Open |
2.82 |
| High |
2.83 |
| Low |
2.78 |
| Volume |
2,578,010 |
| Split-adjusted Price |
2.81 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.01 / -0.35%
|
2.82
|
2.83
|
2.78
|
2.81
|
2.80
|
2.81
|
2,578,010
|
|
|
9/27/2018
|
+0.01 / +0.36%
|
2.82
|
2.84
|
2.81
|
2.82
|
2.82
|
2.82
|
1,643,230
|
|
|
9/26/2018
|
-0.01 / -0.35%
|
2.82
|
2.85
|
2.80
|
2.81
|
2.82
|
2.81
|
9,640,640
|
|
|
9/25/2018
|
-0.01 / -0.35%
|
2.83
|
2.88
|
2.80
|
2.82
|
2.84
|
2.82
|
2,587,940
|
|
|
9/24/2018
|
-0.01 / -0.35%
|
2.85
|
2.86
|
2.81
|
2.83
|
2.83
|
2.83
|
2,277,060
|
|
|
9/21/2018
|
-0.02 / -0.70%
|
2.89
|
2.90
|
2.82
|
2.84
|
2.86
|
2.84
|
2,706,400
|
|
|
9/20/2018
|
+0.11 / +4.00%
|
2.78
|
2.89
|
2.78
|
2.86
|
2.85
|
2.86
|
5,453,220
|
|
|
9/19/2018
|
+0.07 / +2.61%
|
2.68
|
2.78
|
2.68
|
2.75
|
2.74
|
2.75
|
4,050,850
|
|
|
9/18/2018
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.65
|
2.68
|
2.67
|
2.68
|
4,991,310
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.67
|
2.69
|
2.69
|
2.69
|
915,230
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.69
|
2.72
|
2.69
|
2.69
|
2.70
|
2.69
|
2,737,610
|
|
|
9/13/2018
|
+0.01 / +0.37%
|
2.69
|
2.72
|
2.66
|
2.69
|
2.70
|
2.69
|
6,240,610
|
|
|
9/12/2018
|
+0.02 / +0.75%
|
2.66
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
3,412,480
|
|
|
9/11/2018
|
+0.01 / +0.38%
|
2.64
|
2.73
|
2.63
|
2.66
|
2.68
|
2.66
|
11,196,300
|
|
|
9/10/2018
|
-0.03 / -1.12%
|
2.67
|
2.68
|
2.63
|
2.65
|
2.65
|
2.65
|
11,292,830
|
|
|
9/7/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.67
|
2.68
|
2.68
|
2.68
|
3,445,380
|
|
|
9/6/2018
|
-0.04 / -1.47%
|
2.73
|
2.73
|
2.68
|
2.68
|
2.70
|
2.68
|
3,159,030
|
|
|
9/5/2018
|
0.00 / 0.00%
|
2.72
|
2.76
|
2.70
|
2.72
|
2.72
|
2.72
|
1,722,510
|
|
|
9/4/2018
|
+0.03 / +1.12%
|
2.69
|
2.78
|
2.68
|
2.72
|
2.73
|
2.72
|
5,550,970
|
|
|
8/31/2018
|
-0.01 / -0.37%
|
2.71
|
2.73
|
2.69
|
2.69
|
2.70
|
2.69
|
2,198,050
|
|
|
8/30/2018
|
-0.02 / -0.74%
|
2.73
|
2.73
|
2.70
|
2.70
|
2.71
|
2.70
|
1,285,560
|
|
|
8/29/2018
|
+0.02 / +0.74%
|
2.70
|
2.76
|
2.69
|
2.72
|
2.72
|
2.72
|
2,644,530
|
|
|
8/28/2018
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.67
|
2.70
|
2.69
|
2.70
|
4,362,370
|
|
|
8/27/2018
|
-0.06 / -2.17%
|
2.76
|
2.89
|
2.70
|
2.70
|
2.79
|
2.70
|
4,048,980
|
|
|
8/24/2018
|
-0.07 / -2.47%
|
2.81
|
2.85
|
2.76
|
2.76
|
2.80
|
2.76
|
1,720,380
|
|
|
8/23/2018
|
+0.01 / +0.35%
|
2.89
|
2.89
|
2.81
|
2.83
|
2.84
|
2.83
|
2,031,040
|
|
|
8/22/2018
|
-0.03 / -1.05%
|
2.85
|
2.93
|
2.80
|
2.82
|
2.87
|
2.82
|
3,080,020
|
|
|
8/21/2018
|
+0.11 / +4.01%
|
2.71
|
2.90
|
2.71
|
2.85
|
2.82
|
2.85
|
5,726,590
|
|
|
8/20/2018
|
+0.04 / +1.48%
|
2.71
|
2.77
|
2.66
|
2.74
|
2.71
|
2.74
|
3,022,290
|
|
|
8/17/2018
|
+0.01 / +0.37%
|
2.72
|
2.78
|
2.68
|
2.70
|
2.72
|
2.70
|
1,570,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|