|
|
Closing price on 9/3/2019
|
|
| Open |
3.35 |
| High |
3.41 |
| Low |
3.31 |
| Volume |
4,407,260 |
| Split-adjusted Price |
3.31 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.04 / -1.19%
|
3.35
|
3.41
|
3.31
|
3.31
|
3.37
|
3.31
|
4,407,260
|
|
|
8/30/2019
|
-0.03 / -0.89%
|
3.40
|
3.41
|
3.32
|
3.35
|
3.36
|
3.35
|
2,977,420
|
|
|
8/29/2019
|
+0.11 / +3.36%
|
3.27
|
3.42
|
3.27
|
3.38
|
3.36
|
3.38
|
4,252,720
|
|
|
8/28/2019
|
-0.03 / -0.91%
|
3.29
|
3.35
|
3.27
|
3.27
|
3.30
|
3.27
|
4,504,820
|
|
|
8/27/2019
|
+0.05 / +1.54%
|
3.25
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
3,856,360
|
|
|
8/26/2019
|
+0.02 / +0.62%
|
3.22
|
3.33
|
3.21
|
3.25
|
3.29
|
3.25
|
3,770,320
|
|
|
8/23/2019
|
-0.05 / -1.52%
|
3.30
|
3.32
|
3.21
|
3.23
|
3.25
|
3.23
|
3,807,210
|
|
|
8/22/2019
|
-0.03 / -0.91%
|
3.32
|
3.38
|
3.27
|
3.28
|
3.32
|
3.28
|
4,331,630
|
|
|
8/21/2019
|
-0.03 / -0.90%
|
3.34
|
3.37
|
3.30
|
3.31
|
3.33
|
3.31
|
2,465,970
|
|
|
8/20/2019
|
+0.04 / +1.21%
|
3.35
|
3.40
|
3.28
|
3.34
|
3.33
|
3.34
|
4,836,160
|
|
|
8/19/2019
|
-0.10 / -2.94%
|
3.43
|
3.44
|
3.30
|
3.30
|
3.35
|
3.30
|
3,010,470
|
|
|
8/16/2019
|
+0.06 / +1.80%
|
3.38
|
3.47
|
3.34
|
3.40
|
3.41
|
3.40
|
5,175,010
|
|
|
8/15/2019
|
-0.01 / -0.30%
|
3.30
|
3.34
|
3.21
|
3.34
|
3.29
|
3.34
|
9,039,440
|
|
|
8/14/2019
|
-0.14 / -4.01%
|
3.53
|
3.56
|
3.35
|
3.35
|
3.43
|
3.35
|
7,785,620
|
|
|
8/13/2019
|
-0.04 / -1.13%
|
3.55
|
3.60
|
3.44
|
3.49
|
3.50
|
3.49
|
7,432,490
|
|
|
8/12/2019
|
+0.05 / +1.44%
|
3.50
|
3.62
|
3.48
|
3.53
|
3.56
|
3.53
|
16,868,640
|
|
|
8/9/2019
|
0.00 / 0.00%
|
3.48
|
3.58
|
3.46
|
3.48
|
3.50
|
3.48
|
7,717,860
|
|
|
8/8/2019
|
-0.12 / -3.33%
|
3.58
|
3.62
|
3.48
|
3.48
|
3.56
|
3.48
|
11,282,740
|
|
|
8/7/2019
|
+0.21 / +6.19%
|
3.59
|
3.62
|
3.51
|
3.60
|
3.58
|
3.60
|
13,321,230
|
|
|
8/6/2019
|
+0.22 / +6.94%
|
3.14
|
3.39
|
3.09
|
3.39
|
3.32
|
3.39
|
14,472,640
|
|
|
8/5/2019
|
+0.08 / +2.59%
|
3.14
|
3.21
|
3.14
|
3.17
|
3.17
|
3.17
|
4,124,950
|
|
|
8/2/2019
|
0.00 / 0.00%
|
3.08
|
3.14
|
3.08
|
3.09
|
3.11
|
3.09
|
1,966,350
|
|
|
8/1/2019
|
+0.04 / +1.31%
|
3.06
|
3.15
|
3.01
|
3.09
|
3.07
|
3.09
|
3,186,130
|
|
|
7/31/2019
|
+0.03 / +0.99%
|
3.08
|
3.11
|
3.04
|
3.05
|
3.07
|
3.05
|
1,591,890
|
|
|
7/30/2019
|
-0.03 / -0.98%
|
3.05
|
3.07
|
2.99
|
3.02
|
3.02
|
3.02
|
1,998,220
|
|
|
7/29/2019
|
-0.03 / -0.97%
|
3.10
|
3.10
|
3.05
|
3.05
|
3.07
|
3.05
|
1,003,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.06
|
3.08
|
3.07
|
3.08
|
735,860
|
|
|
7/25/2019
|
+0.01 / +0.33%
|
3.07
|
3.09
|
3.07
|
3.08
|
3.08
|
3.08
|
1,089,170
|
|
|
7/24/2019
|
+0.01 / +0.33%
|
3.06
|
3.09
|
3.02
|
3.07
|
3.05
|
3.07
|
3,410,430
|
|
|
7/23/2019
|
-0.05 / -1.61%
|
3.13
|
3.14
|
3.05
|
3.06
|
3.11
|
3.06
|
3,264,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|