|
Closing price on 11/9/2021
|
|
Open |
9.30 |
High |
9.55 |
Low |
9.20 |
Volume |
25,713,000 |
Split-adjusted Price |
9.40 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+0.41 / +4.56%
|
9.30
|
9.55
|
9.20
|
9.40
|
9.39
|
9.40
|
25,713,000
|
|
11/8/2021
|
+0.42 / +4.90%
|
8.70
|
9.07
|
8.65
|
8.99
|
8.92
|
8.99
|
15,396,800
|
|
11/5/2021
|
+0.07 / +0.82%
|
8.51
|
8.66
|
8.43
|
8.57
|
8.51
|
8.57
|
10,764,500
|
|
11/4/2021
|
+0.01 / +0.12%
|
8.41
|
8.70
|
8.15
|
8.50
|
8.45
|
8.50
|
11,706,600
|
|
11/3/2021
|
-0.63 / -6.91%
|
9.14
|
9.29
|
8.49
|
8.49
|
8.78
|
8.49
|
32,804,257
|
|
11/2/2021
|
+0.12 / +1.33%
|
9.10
|
9.36
|
8.97
|
9.12
|
9.16
|
9.12
|
13,868,400
|
|
11/1/2021
|
+0.48 / +5.63%
|
8.60
|
9.11
|
8.60
|
9.00
|
9.02
|
9.00
|
29,042,183
|
|
10/29/2021
|
+0.22 / +2.65%
|
8.31
|
8.64
|
8.31
|
8.52
|
8.50
|
8.52
|
16,247,400
|
|
10/28/2021
|
-0.08 / -0.95%
|
8.38
|
8.38
|
8.27
|
8.30
|
8.31
|
8.30
|
11,272,000
|
|
10/27/2021
|
+0.22 / +2.70%
|
8.26
|
8.51
|
8.17
|
8.38
|
8.33
|
8.38
|
16,379,200
|
|
10/26/2021
|
+0.03 / +0.37%
|
8.14
|
8.19
|
7.96
|
8.16
|
8.11
|
8.16
|
9,636,900
|
|
10/25/2021
|
-0.11 / -1.33%
|
8.28
|
8.39
|
8.13
|
8.13
|
8.28
|
8.13
|
10,420,300
|
|
10/22/2021
|
+0.29 / +3.65%
|
7.95
|
8.48
|
7.95
|
8.24
|
8.25
|
8.24
|
23,587,400
|
|
10/21/2021
|
+0.01 / +0.13%
|
8.05
|
8.08
|
7.92
|
7.95
|
7.98
|
7.95
|
5,632,600
|
|
10/20/2021
|
+0.16 / +2.06%
|
7.79
|
8.18
|
7.78
|
7.94
|
8.01
|
7.94
|
17,254,000
|
|
10/19/2021
|
-0.04 / -0.51%
|
7.80
|
7.94
|
7.63
|
7.78
|
7.78
|
7.78
|
8,286,000
|
|
10/18/2021
|
-0.03 / -0.38%
|
7.85
|
8.00
|
7.81
|
7.82
|
7.90
|
7.82
|
16,262,917
|
|
10/15/2021
|
-0.06 / -0.76%
|
8.09
|
8.09
|
7.72
|
7.85
|
7.91
|
7.85
|
9,561,800
|
|
10/14/2021
|
+0.21 / +2.73%
|
7.72
|
8.15
|
7.72
|
7.91
|
8.02
|
7.91
|
18,631,800
|
|
10/13/2021
|
+0.17 / +2.26%
|
7.56
|
7.77
|
7.54
|
7.70
|
7.67
|
7.70
|
10,823,100
|
|
10/12/2021
|
-0.02 / -0.26%
|
7.66
|
7.66
|
7.50
|
7.53
|
7.55
|
7.53
|
11,300,900
|
|
10/11/2021
|
+0.05 / +0.67%
|
7.52
|
7.67
|
7.51
|
7.55
|
7.58
|
7.55
|
5,693,500
|
|
10/8/2021
|
-0.21 / -2.72%
|
7.73
|
7.74
|
7.50
|
7.50
|
7.61
|
7.50
|
8,930,300
|
|
10/7/2021
|
+0.16 / +2.12%
|
7.58
|
7.89
|
7.48
|
7.71
|
7.70
|
7.71
|
17,593,500
|
|
10/6/2021
|
+0.06 / +0.80%
|
7.57
|
7.61
|
7.50
|
7.55
|
7.55
|
7.55
|
7,207,700
|
|
10/5/2021
|
+0.22 / +3.03%
|
7.27
|
7.64
|
7.27
|
7.49
|
7.48
|
7.49
|
7,947,000
|
|
10/4/2021
|
+0.12 / +1.68%
|
7.18
|
7.37
|
7.15
|
7.27
|
7.26
|
7.27
|
5,243,400
|
|
10/1/2021
|
-0.04 / -0.56%
|
7.11
|
7.26
|
7.11
|
7.15
|
7.17
|
7.15
|
18,863,873
|
|
9/30/2021
|
-0.02 / -0.28%
|
7.25
|
7.34
|
7.19
|
7.19
|
7.25
|
7.19
|
6,517,300
|
|
9/29/2021
|
-0.19 / -2.57%
|
7.40
|
7.40
|
7.20
|
7.21
|
7.28
|
7.21
|
8,398,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|