|
|
Closing price on 9/8/2021
|
|
| Open |
7.12 |
| High |
7.35 |
| Low |
7.02 |
| Volume |
9,398,500 |
| Split-adjusted Price |
7.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.01 / -0.14%
|
7.12
|
7.35
|
7.02
|
7.10
|
7.16
|
7.10
|
9,398,500
|
|
|
9/7/2021
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.07
|
7.11
|
7.24
|
7.11
|
15,315,800
|
|
|
9/6/2021
|
+0.11 / +1.51%
|
7.33
|
7.58
|
7.20
|
7.41
|
7.44
|
7.41
|
18,426,600
|
|
|
9/1/2021
|
+0.15 / +2.10%
|
7.33
|
7.60
|
7.25
|
7.30
|
7.38
|
7.30
|
20,205,300
|
|
|
8/31/2021
|
+0.46 / +6.88%
|
6.70
|
7.15
|
6.66
|
7.15
|
7.00
|
7.15
|
21,137,100
|
|
|
8/30/2021
|
+0.17 / +2.61%
|
6.59
|
6.75
|
6.55
|
6.69
|
6.68
|
6.69
|
6,615,600
|
|
|
8/27/2021
|
+0.17 / +2.68%
|
6.40
|
6.52
|
6.30
|
6.52
|
6.44
|
6.52
|
4,079,400
|
|
|
8/26/2021
|
+0.01 / +0.16%
|
6.35
|
6.53
|
6.35
|
6.35
|
6.42
|
6.35
|
4,556,000
|
|
|
8/25/2021
|
-0.02 / -0.31%
|
6.35
|
6.37
|
6.18
|
6.34
|
6.28
|
6.34
|
7,665,400
|
|
|
8/24/2021
|
-0.09 / -1.40%
|
6.46
|
6.55
|
6.35
|
6.36
|
6.41
|
6.36
|
6,044,600
|
|
|
8/23/2021
|
-0.31 / -4.59%
|
6.78
|
6.78
|
6.45
|
6.45
|
6.65
|
6.45
|
9,067,600
|
|
|
8/20/2021
|
+0.03 / +0.45%
|
6.72
|
6.98
|
6.63
|
6.76
|
6.83
|
6.76
|
17,793,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.73
|
6.80
|
6.68
|
6.73
|
6.72
|
6.73
|
6,869,800
|
|
|
8/18/2021
|
-0.04 / -0.59%
|
6.72
|
6.84
|
6.71
|
6.73
|
6.77
|
6.73
|
6,208,000
|
|
|
8/17/2021
|
-0.07 / -1.02%
|
6.89
|
6.89
|
6.71
|
6.77
|
6.79
|
6.77
|
8,107,800
|
|
|
8/16/2021
|
+0.31 / +4.75%
|
6.53
|
6.92
|
6.53
|
6.84
|
6.78
|
6.84
|
13,837,800
|
|
|
8/13/2021
|
+0.02 / +0.31%
|
6.52
|
6.64
|
6.43
|
6.53
|
6.53
|
6.53
|
5,109,600
|
|
|
8/12/2021
|
+0.08 / +1.24%
|
6.43
|
6.65
|
6.40
|
6.51
|
6.55
|
6.51
|
9,438,000
|
|
|
8/11/2021
|
-0.08 / -1.23%
|
6.50
|
6.51
|
6.43
|
6.43
|
6.47
|
6.43
|
7,707,700
|
|
|
8/10/2021
|
-0.06 / -0.91%
|
6.57
|
6.63
|
6.46
|
6.51
|
6.55
|
6.51
|
8,490,300
|
|
|
8/9/2021
|
+0.04 / +0.61%
|
6.51
|
6.60
|
6.45
|
6.57
|
6.54
|
6.57
|
6,797,400
|
|
|
8/6/2021
|
+0.02 / +0.31%
|
6.51
|
6.69
|
6.45
|
6.53
|
6.57
|
6.53
|
7,912,800
|
|
|
8/5/2021
|
+0.11 / +1.72%
|
6.44
|
6.55
|
6.37
|
6.51
|
6.50
|
6.51
|
6,819,000
|
|
|
8/4/2021
|
+0.18 / +2.89%
|
6.22
|
6.49
|
6.21
|
6.40
|
6.36
|
6.40
|
11,134,000
|
|
|
8/3/2021
|
-0.01 / -0.16%
|
6.24
|
6.28
|
6.20
|
6.22
|
6.23
|
6.22
|
4,106,200
|
|
|
8/2/2021
|
-0.02 / -0.32%
|
6.22
|
6.31
|
6.18
|
6.23
|
6.23
|
6.23
|
5,040,400
|
|
|
7/30/2021
|
+0.04 / +0.64%
|
6.27
|
6.35
|
6.20
|
6.25
|
6.25
|
6.25
|
6,778,300
|
|
|
7/29/2021
|
+0.06 / +0.98%
|
6.17
|
6.27
|
6.15
|
6.21
|
6.21
|
6.21
|
5,286,300
|
|
|
7/28/2021
|
+0.15 / +2.50%
|
6.04
|
6.28
|
6.02
|
6.15
|
6.15
|
6.15
|
6,858,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.00
|
6.00
|
6.09
|
6.00
|
4,334,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|