|
Closing price on 10/14/2022
|
|
Open |
4.22 |
High |
4.28 |
Low |
4.17 |
Volume |
2,898,700 |
Split-adjusted Price |
4.25 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2022
|
+0.13 / +3.16%
|
4.22
|
4.28
|
4.17
|
4.25
|
4.24
|
4.25
|
2,898,700
|
|
10/13/2022
|
+0.06 / +1.48%
|
4.10
|
4.13
|
4.00
|
4.12
|
4.09
|
4.12
|
1,017,100
|
|
10/12/2022
|
+0.15 / +3.84%
|
3.66
|
4.13
|
3.66
|
4.06
|
3.97
|
4.06
|
2,049,200
|
|
10/11/2022
|
-0.29 / -6.90%
|
4.10
|
4.10
|
3.91
|
3.91
|
3.94
|
3.91
|
3,984,900
|
|
10/10/2022
|
0.00 / 0.00%
|
3.91
|
4.25
|
3.91
|
4.20
|
4.08
|
4.20
|
2,092,600
|
|
10/7/2022
|
-0.31 / -6.87%
|
4.40
|
4.49
|
4.20
|
4.20
|
4.23
|
4.20
|
4,365,800
|
|
10/6/2022
|
-0.24 / -5.05%
|
4.85
|
4.86
|
4.50
|
4.51
|
4.68
|
4.51
|
2,210,400
|
|
10/5/2022
|
+0.23 / +5.09%
|
4.55
|
4.75
|
4.52
|
4.75
|
4.63
|
4.75
|
2,179,400
|
|
10/4/2022
|
-0.32 / -6.61%
|
4.98
|
4.98
|
4.52
|
4.52
|
4.65
|
4.52
|
2,942,600
|
|
10/3/2022
|
-0.36 / -6.92%
|
5.20
|
5.20
|
4.84
|
4.84
|
4.96
|
4.84
|
2,842,400
|
|
9/30/2022
|
-0.08 / -1.52%
|
5.28
|
5.28
|
4.93
|
5.20
|
5.04
|
5.20
|
3,307,500
|
|
9/29/2022
|
-0.09 / -1.68%
|
5.40
|
5.50
|
5.28
|
5.28
|
5.39
|
5.28
|
1,458,200
|
|
9/28/2022
|
0.00 / 0.00%
|
5.38
|
5.45
|
5.30
|
5.37
|
5.37
|
5.37
|
1,542,700
|
|
9/27/2022
|
0.00 / 0.00%
|
5.35
|
5.50
|
5.35
|
5.37
|
5.39
|
5.37
|
1,394,900
|
|
9/26/2022
|
-0.35 / -6.12%
|
5.67
|
5.67
|
5.34
|
5.37
|
5.48
|
5.37
|
3,110,200
|
|
9/23/2022
|
+0.02 / +0.35%
|
5.73
|
5.89
|
5.70
|
5.72
|
5.78
|
5.72
|
2,117,700
|
|
9/22/2022
|
+0.10 / +1.79%
|
5.58
|
5.77
|
5.51
|
5.70
|
5.65
|
5.70
|
2,067,800
|
|
9/21/2022
|
-0.01 / -0.18%
|
5.64
|
5.74
|
5.55
|
5.60
|
5.64
|
5.60
|
1,456,700
|
|
9/20/2022
|
+0.25 / +4.66%
|
5.40
|
5.64
|
5.34
|
5.61
|
5.46
|
5.61
|
3,010,400
|
|
9/19/2022
|
-0.35 / -6.13%
|
5.65
|
5.71
|
5.36
|
5.36
|
5.54
|
5.36
|
4,700,000
|
|
9/16/2022
|
-0.40 / -6.55%
|
6.10
|
6.11
|
5.71
|
5.71
|
5.88
|
5.71
|
3,959,700
|
|
9/15/2022
|
+0.01 / +0.16%
|
6.20
|
6.30
|
6.06
|
6.11
|
6.18
|
6.11
|
3,246,600
|
|
9/14/2022
|
+0.25 / +4.27%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.84
|
6.10
|
5,588,000
|
|
9/13/2022
|
+0.25 / +4.46%
|
5.60
|
5.94
|
5.60
|
5.85
|
5.80
|
5.85
|
5,477,700
|
|
9/12/2022
|
-0.14 / -2.44%
|
5.70
|
5.74
|
5.56
|
5.60
|
5.62
|
5.60
|
4,838,900
|
|
9/9/2022
|
-0.14 / -2.38%
|
5.90
|
5.96
|
5.51
|
5.74
|
5.69
|
5.74
|
5,851,900
|
|
9/8/2022
|
-0.19 / -3.13%
|
6.07
|
6.15
|
5.68
|
5.88
|
5.80
|
5.88
|
6,544,300
|
|
9/7/2022
|
-0.45 / -6.90%
|
6.07
|
6.30
|
6.07
|
6.07
|
6.07
|
6.07
|
30,440,300
|
|
9/6/2022
|
-0.32 / -4.68%
|
6.80
|
6.83
|
6.50
|
6.52
|
6.61
|
6.52
|
11,496,200
|
|
9/5/2022
|
-0.16 / -2.29%
|
7.01
|
7.05
|
6.82
|
6.84
|
6.90
|
6.84
|
5,691,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|