|
|
Closing price on 1/8/2024
|
|
| Open |
6.54 |
| High |
6.59 |
| Low |
6.51 |
| Volume |
3,721,300 |
| Split-adjusted Price |
6.56 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.05 / +0.77%
|
6.54
|
6.59
|
6.51
|
6.56
|
6.55
|
6.56
|
3,721,300
|
|
|
1/5/2024
|
-0.09 / -1.36%
|
6.58
|
6.64
|
6.51
|
6.51
|
6.55
|
6.51
|
5,501,200
|
|
|
1/4/2024
|
-0.10 / -1.49%
|
6.70
|
6.73
|
6.58
|
6.60
|
6.63
|
6.60
|
6,297,800
|
|
|
1/3/2024
|
+0.25 / +3.88%
|
6.45
|
6.78
|
6.40
|
6.70
|
6.62
|
6.70
|
6,480,000
|
|
|
1/2/2024
|
-0.01 / -0.15%
|
6.59
|
6.60
|
6.41
|
6.45
|
6.50
|
6.45
|
4,881,300
|
|
|
12/29/2023
|
+0.04 / +0.62%
|
6.43
|
6.51
|
6.41
|
6.46
|
6.46
|
6.46
|
4,961,100
|
|
|
12/28/2023
|
-0.28 / -4.18%
|
6.75
|
6.78
|
6.40
|
6.42
|
6.59
|
6.42
|
10,548,700
|
|
|
12/27/2023
|
-0.08 / -1.18%
|
6.80
|
6.80
|
6.67
|
6.70
|
6.73
|
6.70
|
4,871,400
|
|
|
12/26/2023
|
+0.26 / +3.99%
|
6.58
|
6.78
|
6.52
|
6.78
|
6.62
|
6.78
|
5,979,900
|
|
|
12/25/2023
|
+0.02 / +0.31%
|
6.52
|
6.62
|
6.48
|
6.52
|
6.53
|
6.52
|
4,764,400
|
|
|
12/22/2023
|
-0.15 / -2.26%
|
6.65
|
6.74
|
6.40
|
6.50
|
6.58
|
6.50
|
5,513,900
|
|
|
12/21/2023
|
+0.21 / +3.26%
|
6.44
|
6.65
|
6.30
|
6.65
|
6.53
|
6.65
|
4,707,300
|
|
|
12/20/2023
|
-0.27 / -4.02%
|
6.51
|
6.70
|
6.35
|
6.44
|
6.50
|
6.44
|
13,392,300
|
|
|
12/19/2023
|
-0.50 / -6.93%
|
7.20
|
7.36
|
6.71
|
6.71
|
6.82
|
6.71
|
10,985,800
|
|
|
12/18/2023
|
+0.06 / +0.84%
|
7.18
|
7.50
|
7.10
|
7.21
|
7.32
|
7.21
|
6,390,000
|
|
|
12/15/2023
|
+0.05 / +0.70%
|
7.10
|
7.25
|
7.04
|
7.15
|
7.18
|
7.15
|
6,302,100
|
|
|
12/14/2023
|
+0.16 / +2.31%
|
7.10
|
7.24
|
6.95
|
7.10
|
7.10
|
7.10
|
6,152,300
|
|
|
12/13/2023
|
-0.20 / -2.80%
|
7.13
|
7.28
|
6.93
|
6.94
|
7.07
|
6.94
|
9,202,500
|
|
|
12/12/2023
|
-0.31 / -4.16%
|
7.44
|
7.45
|
7.10
|
7.14
|
7.26
|
7.14
|
8,388,000
|
|
|
12/11/2023
|
+0.35 / +4.93%
|
7.21
|
7.45
|
7.09
|
7.45
|
7.29
|
7.45
|
9,318,200
|
|
|
12/8/2023
|
-0.20 / -2.74%
|
7.30
|
7.35
|
6.90
|
7.10
|
7.12
|
7.10
|
8,342,000
|
|
|
12/7/2023
|
-0.05 / -0.68%
|
7.47
|
7.48
|
6.98
|
7.30
|
7.24
|
7.30
|
12,200,000
|
|
|
12/6/2023
|
+0.45 / +6.52%
|
6.95
|
7.36
|
6.80
|
7.35
|
7.03
|
7.35
|
15,046,600
|
|
|
12/5/2023
|
+0.29 / +4.39%
|
7.00
|
7.01
|
6.79
|
6.90
|
6.90
|
6.90
|
12,591,100
|
|
|
12/4/2023
|
+0.43 / +6.96%
|
6.38
|
6.61
|
6.25
|
6.61
|
6.53
|
6.61
|
17,361,300
|
|
|
12/1/2023
|
+0.02 / +0.32%
|
6.21
|
6.46
|
6.12
|
6.18
|
6.26
|
6.18
|
10,549,000
|
|
|
11/30/2023
|
+0.40 / +6.94%
|
5.80
|
6.16
|
5.79
|
6.16
|
6.14
|
6.16
|
10,793,100
|
|
|
11/29/2023
|
+0.01 / +0.17%
|
5.80
|
5.81
|
5.72
|
5.76
|
5.77
|
5.76
|
2,950,000
|
|
|
11/28/2023
|
0.00 / 0.00%
|
5.75
|
5.80
|
5.60
|
5.75
|
5.67
|
5.75
|
2,699,400
|
|
|
11/27/2023
|
0.00 / 0.00%
|
5.79
|
5.86
|
5.75
|
5.75
|
5.81
|
5.75
|
3,931,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|