|
|
Closing price on 12/27/2022
|
|
| Open |
3.82 |
| High |
4.08 |
| Low |
3.80 |
| Volume |
4,894,000 |
| Split-adjusted Price |
4.08 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2022
|
+0.22 / +6.98%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
1,471,700
|
|
|
11/25/2022
|
+0.13 / +4.30%
|
3.10
|
3.20
|
3.05
|
3.15
|
3.12
|
3.15
|
1,704,800
|
|
|
11/24/2022
|
-0.05 / -1.63%
|
2.90
|
3.17
|
2.90
|
3.02
|
3.03
|
3.02
|
1,045,800
|
|
|
11/23/2022
|
-0.23 / -6.97%
|
3.30
|
3.35
|
3.07
|
3.07
|
3.18
|
3.07
|
1,467,400
|
|
|
11/22/2022
|
+0.05 / +1.54%
|
3.25
|
3.47
|
3.20
|
3.30
|
3.39
|
3.30
|
4,198,900
|
|
|
11/21/2022
|
+0.10 / +3.17%
|
3.17
|
3.28
|
3.17
|
3.25
|
3.23
|
3.25
|
2,316,200
|
|
|
11/18/2022
|
+0.19 / +6.42%
|
3.00
|
3.15
|
2.86
|
3.15
|
3.03
|
3.15
|
2,785,800
|
|
|
11/17/2022
|
+0.19 / +6.86%
|
2.94
|
2.96
|
2.80
|
2.96
|
2.96
|
2.96
|
4,781,700
|
|
|
11/16/2022
|
+0.18 / +6.95%
|
2.42
|
2.77
|
2.41
|
2.77
|
2.59
|
2.77
|
5,282,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|