|
|
Closing price on 12/9/2022
|
|
| Open |
5.08 |
| High |
5.08 |
| Low |
4.80 |
| Volume |
8,380,300 |
| Split-adjusted Price |
4.93 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2022
|
-0.19 / -6.83%
|
2.70
|
2.73
|
2.59
|
2.59
|
2.60
|
2.59
|
1,600,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|