|
|
Closing price on 2/19/2024
|
|
| Open |
6.54 |
| High |
6.58 |
| Low |
6.45 |
| Volume |
3,975,800 |
| Split-adjusted Price |
6.54 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.06 / +0.93%
|
6.54
|
6.58
|
6.45
|
6.54
|
6.51
|
6.54
|
3,975,800
|
|
|
2/16/2024
|
+0.12 / +1.89%
|
6.40
|
6.60
|
6.40
|
6.48
|
6.50
|
6.48
|
4,152,100
|
|
|
2/15/2024
|
+0.05 / +0.79%
|
6.38
|
6.50
|
6.35
|
6.36
|
6.38
|
6.36
|
2,470,700
|
|
|
2/7/2024
|
-0.01 / -0.16%
|
6.33
|
6.39
|
6.29
|
6.31
|
6.31
|
6.31
|
3,424,900
|
|
|
2/6/2024
|
+0.01 / +0.16%
|
6.43
|
6.43
|
6.28
|
6.32
|
6.33
|
6.32
|
2,653,900
|
|
|
2/5/2024
|
-0.23 / -3.52%
|
6.50
|
6.52
|
6.30
|
6.31
|
6.39
|
6.31
|
5,278,500
|
|
|
2/2/2024
|
-0.16 / -2.39%
|
6.72
|
6.72
|
6.54
|
6.54
|
6.61
|
6.54
|
4,166,900
|
|
|
2/1/2024
|
+0.30 / +4.69%
|
6.50
|
6.74
|
6.37
|
6.70
|
6.58
|
6.70
|
8,335,000
|
|
|
1/31/2024
|
+0.05 / +0.79%
|
6.48
|
6.66
|
6.40
|
6.40
|
6.51
|
6.40
|
6,828,900
|
|
|
1/30/2024
|
+0.07 / +1.11%
|
6.31
|
6.35
|
6.20
|
6.35
|
6.27
|
6.35
|
4,031,200
|
|
|
1/29/2024
|
+0.02 / +0.32%
|
6.26
|
6.35
|
6.26
|
6.28
|
6.31
|
6.28
|
2,623,100
|
|
|
1/26/2024
|
-0.01 / -0.16%
|
6.28
|
6.31
|
6.24
|
6.26
|
6.27
|
6.26
|
1,477,100
|
|
|
1/25/2024
|
+0.02 / +0.32%
|
6.25
|
6.31
|
6.25
|
6.27
|
6.28
|
6.27
|
1,889,100
|
|
|
1/24/2024
|
+0.02 / +0.32%
|
6.20
|
6.35
|
6.17
|
6.25
|
6.26
|
6.25
|
3,388,900
|
|
|
1/23/2024
|
-0.03 / -0.48%
|
6.27
|
6.32
|
6.20
|
6.23
|
6.25
|
6.23
|
1,899,000
|
|
|
1/22/2024
|
-0.03 / -0.48%
|
6.29
|
6.34
|
6.15
|
6.26
|
6.21
|
6.26
|
2,539,800
|
|
|
1/19/2024
|
+0.10 / +1.62%
|
6.22
|
6.40
|
6.22
|
6.29
|
6.32
|
6.29
|
3,582,700
|
|
|
1/18/2024
|
-0.11 / -1.75%
|
6.38
|
6.38
|
5.86
|
6.19
|
6.18
|
6.19
|
5,200,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
6.33
|
6.43
|
6.29
|
6.30
|
6.33
|
6.30
|
1,993,300
|
|
|
1/16/2024
|
+0.08 / +1.29%
|
6.20
|
6.30
|
6.19
|
6.30
|
6.25
|
6.30
|
1,347,400
|
|
|
1/15/2024
|
-0.05 / -0.80%
|
6.27
|
6.65
|
6.22
|
6.22
|
6.31
|
6.22
|
3,259,000
|
|
|
1/12/2024
|
-0.25 / -3.83%
|
6.44
|
6.46
|
6.20
|
6.27
|
6.36
|
6.27
|
6,414,500
|
|
|
1/11/2024
|
+0.02 / +0.31%
|
6.55
|
6.64
|
6.47
|
6.52
|
6.52
|
6.52
|
3,415,800
|
|
|
1/10/2024
|
-0.09 / -1.37%
|
6.59
|
6.66
|
6.48
|
6.50
|
6.55
|
6.50
|
5,723,100
|
|
|
1/9/2024
|
+0.03 / +0.46%
|
6.58
|
6.69
|
6.54
|
6.59
|
6.60
|
6.59
|
3,442,000
|
|
|
1/8/2024
|
+0.05 / +0.77%
|
6.54
|
6.59
|
6.51
|
6.56
|
6.55
|
6.56
|
3,721,300
|
|
|
1/5/2024
|
-0.09 / -1.36%
|
6.58
|
6.64
|
6.51
|
6.51
|
6.55
|
6.51
|
5,501,200
|
|
|
1/4/2024
|
-0.10 / -1.49%
|
6.70
|
6.73
|
6.58
|
6.60
|
6.63
|
6.60
|
6,297,800
|
|
|
1/3/2024
|
+0.25 / +3.88%
|
6.45
|
6.78
|
6.40
|
6.70
|
6.62
|
6.70
|
6,480,000
|
|
|
1/2/2024
|
-0.01 / -0.15%
|
6.59
|
6.60
|
6.41
|
6.45
|
6.50
|
6.45
|
4,881,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|