|
|
Closing price on 11/14/2022
|
|
| Open |
2.81 |
| High |
2.89 |
| Low |
2.75 |
| Volume |
1,901,300 |
| Split-adjusted Price |
2.78 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.17 / -5.76%
|
2.81
|
2.89
|
2.75
|
2.78
|
2.78
|
2.78
|
1,901,300
|
|
|
11/11/2022
|
-0.02 / -0.67%
|
3.00
|
3.05
|
2.90
|
2.95
|
2.97
|
2.95
|
1,207,700
|
|
|
11/10/2022
|
-0.22 / -6.90%
|
3.20
|
3.20
|
2.97
|
2.97
|
3.01
|
2.97
|
2,061,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.20
|
3.34
|
3.19
|
3.19
|
3.24
|
3.19
|
855,500
|
|
|
11/8/2022
|
-0.07 / -2.15%
|
3.06
|
3.20
|
3.05
|
3.19
|
3.10
|
3.19
|
1,282,800
|
|
|
11/7/2022
|
-0.24 / -6.86%
|
3.50
|
3.51
|
3.26
|
3.26
|
3.29
|
3.26
|
2,366,600
|
|
|
11/4/2022
|
-0.18 / -4.89%
|
3.70
|
3.71
|
3.50
|
3.50
|
3.56
|
3.50
|
1,604,800
|
|
|
11/3/2022
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.66
|
3.68
|
3.70
|
3.68
|
647,800
|
|
|
11/2/2022
|
+0.02 / +0.54%
|
3.70
|
3.79
|
3.69
|
3.72
|
3.74
|
3.72
|
1,080,100
|
|
|
11/1/2022
|
-0.02 / -0.54%
|
3.80
|
3.85
|
3.70
|
3.70
|
3.76
|
3.70
|
1,047,400
|
|
|
10/31/2022
|
-0.20 / -5.10%
|
3.92
|
4.00
|
3.69
|
3.72
|
3.83
|
3.72
|
1,061,000
|
|
|
10/28/2022
|
+0.08 / +2.08%
|
3.85
|
3.99
|
3.84
|
3.92
|
3.92
|
3.92
|
1,151,800
|
|
|
10/27/2022
|
+0.22 / +6.08%
|
3.63
|
3.84
|
3.62
|
3.84
|
3.74
|
3.84
|
1,590,700
|
|
|
10/26/2022
|
-0.14 / -3.72%
|
3.90
|
3.90
|
3.60
|
3.62
|
3.72
|
3.62
|
1,121,600
|
|
|
10/25/2022
|
-0.03 / -0.79%
|
3.79
|
3.95
|
3.55
|
3.76
|
3.74
|
3.76
|
1,829,700
|
|
|
10/24/2022
|
-0.19 / -4.77%
|
4.00
|
4.05
|
3.72
|
3.79
|
3.84
|
3.79
|
1,555,600
|
|
|
10/21/2022
|
-0.29 / -6.79%
|
4.30
|
4.30
|
3.98
|
3.98
|
4.07
|
3.98
|
1,964,900
|
|
|
10/20/2022
|
-0.11 / -2.51%
|
4.41
|
4.41
|
4.21
|
4.27
|
4.28
|
4.27
|
843,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.34
|
4.38
|
4.40
|
4.38
|
1,692,700
|
|
|
10/18/2022
|
+0.13 / +3.06%
|
4.30
|
4.42
|
4.28
|
4.38
|
4.37
|
4.38
|
2,354,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
4.25
|
4.35
|
4.22
|
4.25
|
4.25
|
4.25
|
1,762,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|