|
Closing price on 1/10/2023
|
|
| Open |
4.11 |
| High |
4.15 |
| Low |
3.98 |
| Volume |
1,654,100 |
| Split-adjusted Price |
4.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-0.01 / -0.24%
|
4.11
|
4.15
|
3.98
|
4.10
|
4.09
|
4.10
|
1,654,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
4.23
|
4.29
|
4.10
|
4.11
|
4.16
|
4.11
|
1,480,600
|
|
|
1/6/2023
|
-0.19 / -4.42%
|
4.30
|
4.33
|
4.11
|
4.11
|
4.24
|
4.11
|
2,988,500
|
|
|
1/5/2023
|
-0.08 / -1.83%
|
4.45
|
4.45
|
4.26
|
4.30
|
4.32
|
4.30
|
1,585,700
|
|
|
1/4/2023
|
+0.07 / +1.62%
|
4.42
|
4.52
|
4.25
|
4.38
|
4.38
|
4.38
|
3,594,700
|
|
|
1/3/2023
|
+0.26 / +6.42%
|
4.07
|
4.31
|
4.07
|
4.31
|
4.24
|
4.31
|
2,038,500
|
|
|
12/30/2022
|
-0.08 / -1.94%
|
4.20
|
4.20
|
4.05
|
4.05
|
4.10
|
4.05
|
1,280,500
|
|
|
12/29/2022
|
-0.04 / -0.96%
|
4.15
|
4.24
|
4.02
|
4.13
|
4.14
|
4.13
|
1,624,400
|
|
|
12/28/2022
|
+0.09 / +2.21%
|
4.28
|
4.28
|
4.11
|
4.17
|
4.19
|
4.17
|
1,835,400
|
|
|
12/27/2022
|
+0.26 / +6.81%
|
3.82
|
4.08
|
3.80
|
4.08
|
3.96
|
4.08
|
4,894,000
|
|
|
12/26/2022
|
-0.28 / -6.83%
|
3.96
|
4.10
|
3.82
|
3.82
|
3.88
|
3.82
|
3,675,300
|
|
|
12/23/2022
|
-0.25 / -5.75%
|
4.37
|
4.38
|
4.10
|
4.10
|
4.23
|
4.10
|
2,313,300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.05
|
4.35
|
4.26
|
4.35
|
6,309,600
|
|
|
12/21/2022
|
-0.32 / -6.85%
|
4.67
|
4.82
|
4.35
|
4.35
|
4.41
|
4.35
|
7,007,000
|
|
|
12/20/2022
|
-0.35 / -6.97%
|
4.95
|
5.12
|
4.67
|
4.67
|
4.83
|
4.67
|
11,875,207
|
|
|
12/19/2022
|
+0.32 / +6.81%
|
4.81
|
5.02
|
4.81
|
5.02
|
5.00
|
5.02
|
10,500,100
|
|
|
12/16/2022
|
+0.16 / +3.52%
|
4.55
|
4.82
|
4.55
|
4.70
|
4.70
|
4.70
|
9,581,800
|
|
|
12/15/2022
|
-0.10 / -2.16%
|
4.60
|
4.69
|
4.50
|
4.54
|
4.58
|
4.54
|
2,878,200
|
|
|
12/14/2022
|
+0.16 / +3.57%
|
4.60
|
4.72
|
4.54
|
4.64
|
4.64
|
4.64
|
3,206,400
|
|
|
12/13/2022
|
-0.14 / -3.03%
|
4.54
|
4.68
|
4.30
|
4.48
|
4.38
|
4.48
|
6,612,400
|
|
|
12/12/2022
|
-0.31 / -6.29%
|
4.85
|
4.99
|
4.60
|
4.62
|
4.82
|
4.62
|
5,039,200
|
|
|
12/9/2022
|
+0.18 / +3.79%
|
5.08
|
5.08
|
4.80
|
4.93
|
4.98
|
4.93
|
8,380,300
|
|
|
12/8/2022
|
+0.31 / +6.98%
|
4.60
|
4.75
|
4.60
|
4.75
|
4.73
|
4.75
|
1,284,400
|
|
|
12/7/2022
|
-0.06 / -1.33%
|
4.48
|
4.62
|
4.21
|
4.44
|
4.42
|
4.44
|
4,120,900
|
|
|
12/6/2022
|
-0.19 / -4.05%
|
5.01
|
5.01
|
4.50
|
4.50
|
4.89
|
4.50
|
15,775,000
|
|
|
12/5/2022
|
+0.30 / +6.83%
|
4.68
|
4.69
|
4.64
|
4.69
|
4.69
|
4.69
|
2,682,000
|
|
|
12/2/2022
|
+0.28 / +6.81%
|
4.39
|
4.39
|
4.12
|
4.39
|
4.32
|
4.39
|
8,939,600
|
|
|
12/1/2022
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
3,914,000
|
|
|
11/30/2022
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.79
|
3.85
|
3.85
|
3.85
|
5,962,300
|
|
|
11/29/2022
|
+0.23 / +6.82%
|
3.60
|
3.60
|
3.42
|
3.60
|
3.59
|
3.60
|
5,762,000
|
|
|
|