|
Closing price on 12/31/2020
|
|
Open |
7.00 |
High |
7.10 |
Low |
6.85 |
Volume |
20,234,740 |
Split-adjusted Price |
7.00 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2020
|
+0.05 / +0.72%
|
7.00
|
7.10
|
6.85
|
7.00
|
6.97
|
7.00
|
20,234,740
|
|
12/30/2020
|
-0.21 / -2.93%
|
7.16
|
7.28
|
6.90
|
6.95
|
7.10
|
6.95
|
20,456,410
|
|
12/29/2020
|
-0.08 / -1.10%
|
7.20
|
7.44
|
7.03
|
7.16
|
7.21
|
7.16
|
25,465,220
|
|
12/28/2020
|
+0.44 / +6.47%
|
7.00
|
7.27
|
6.90
|
7.24
|
7.17
|
7.24
|
28,113,120
|
|
12/25/2020
|
+0.30 / +4.62%
|
6.62
|
6.90
|
6.51
|
6.80
|
6.75
|
6.80
|
23,446,460
|
|
12/24/2020
|
+0.19 / +3.01%
|
6.49
|
6.66
|
5.90
|
6.50
|
6.23
|
6.50
|
29,239,250
|
|
12/23/2020
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.28
|
6.31
|
6.65
|
6.31
|
26,817,860
|
|
12/22/2020
|
+0.41 / +6.95%
|
5.90
|
6.31
|
5.85
|
6.31
|
6.11
|
6.31
|
28,526,600
|
|
12/21/2020
|
+0.19 / +3.33%
|
5.75
|
5.95
|
5.73
|
5.90
|
5.85
|
5.90
|
22,936,670
|
|
12/18/2020
|
-0.03 / -0.52%
|
5.74
|
5.89
|
5.67
|
5.71
|
5.77
|
5.71
|
15,631,930
|
|
12/17/2020
|
+0.07 / +1.23%
|
5.70
|
5.90
|
5.64
|
5.74
|
5.78
|
5.74
|
20,562,810
|
|
12/16/2020
|
+0.18 / +3.28%
|
5.58
|
5.80
|
5.51
|
5.67
|
5.62
|
5.67
|
24,865,040
|
|
12/15/2020
|
+0.07 / +1.29%
|
5.43
|
5.60
|
5.39
|
5.49
|
5.50
|
5.49
|
19,505,550
|
|
12/14/2020
|
+0.11 / +2.07%
|
5.35
|
5.55
|
5.31
|
5.42
|
5.42
|
5.42
|
16,273,450
|
|
12/11/2020
|
+0.01 / +0.19%
|
5.35
|
5.40
|
5.26
|
5.31
|
5.32
|
5.31
|
15,330,170
|
|
12/10/2020
|
-0.23 / -4.16%
|
5.56
|
5.58
|
5.30
|
5.30
|
5.44
|
5.30
|
16,748,970
|
|
12/9/2020
|
0.00 / 0.00%
|
5.56
|
5.59
|
5.46
|
5.53
|
5.53
|
5.53
|
14,550,730
|
|
12/8/2020
|
+0.07 / +1.28%
|
5.48
|
5.69
|
5.42
|
5.53
|
5.53
|
5.53
|
17,037,900
|
|
12/7/2020
|
-0.04 / -0.73%
|
5.51
|
5.58
|
5.44
|
5.46
|
5.49
|
5.46
|
14,887,180
|
|
12/4/2020
|
+0.02 / +0.36%
|
5.65
|
5.81
|
5.50
|
5.50
|
5.67
|
5.50
|
22,293,420
|
|
12/3/2020
|
+0.35 / +6.82%
|
5.15
|
5.48
|
5.15
|
5.48
|
5.34
|
5.48
|
32,363,790
|
|
12/2/2020
|
+0.01 / +0.20%
|
5.14
|
5.24
|
5.06
|
5.13
|
5.15
|
5.13
|
13,499,670
|
|
12/1/2020
|
0.00 / 0.00%
|
5.08
|
5.12
|
5.00
|
5.12
|
5.06
|
5.12
|
16,499,650
|
|
11/30/2020
|
-0.05 / -0.97%
|
5.20
|
5.21
|
5.11
|
5.12
|
5.16
|
5.12
|
16,263,000
|
|
11/27/2020
|
-0.03 / -0.58%
|
5.24
|
5.27
|
5.16
|
5.17
|
5.22
|
5.17
|
9,921,310
|
|
11/26/2020
|
+0.18 / +3.59%
|
5.05
|
5.28
|
5.03
|
5.20
|
5.20
|
5.20
|
22,516,340
|
|
11/25/2020
|
+0.02 / +0.40%
|
5.04
|
5.17
|
5.00
|
5.02
|
5.06
|
5.02
|
9,807,770
|
|
11/24/2020
|
-0.10 / -1.96%
|
5.14
|
5.14
|
4.98
|
5.00
|
5.05
|
5.00
|
13,703,980
|
|
11/23/2020
|
-0.05 / -0.97%
|
5.18
|
5.25
|
5.10
|
5.10
|
5.15
|
5.10
|
9,377,960
|
|
11/20/2020
|
+0.14 / +2.79%
|
5.07
|
5.28
|
5.03
|
5.15
|
5.16
|
5.15
|
19,241,360
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|