|
|
Closing price on 3/2/2021
|
|
| Open |
6.66 |
| High |
6.67 |
| Low |
6.50 |
| Volume |
7,028,900 |
| Split-adjusted Price |
6.53 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+0.01 / +0.15%
|
6.66
|
6.67
|
6.50
|
6.53
|
6.58
|
6.53
|
7,028,900
|
|
|
3/1/2021
|
+0.18 / +2.84%
|
6.34
|
6.55
|
6.33
|
6.52
|
6.46
|
6.52
|
17,566,800
|
|
|
2/26/2021
|
-0.05 / -0.78%
|
6.30
|
6.39
|
6.29
|
6.34
|
6.34
|
6.34
|
5,887,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.44
|
6.46
|
6.35
|
6.39
|
6.40
|
6.39
|
7,671,600
|
|
|
2/24/2021
|
+0.01 / +0.16%
|
6.44
|
6.53
|
6.33
|
6.39
|
6.43
|
6.39
|
11,206,900
|
|
|
2/23/2021
|
-0.02 / -0.31%
|
6.38
|
6.41
|
6.31
|
6.38
|
6.36
|
6.38
|
7,483,100
|
|
|
2/22/2021
|
-0.09 / -1.39%
|
6.55
|
6.55
|
6.30
|
6.40
|
6.46
|
6.40
|
10,172,800
|
|
|
2/19/2021
|
-0.06 / -0.92%
|
6.40
|
6.57
|
6.34
|
6.49
|
6.49
|
6.49
|
7,771,500
|
|
|
2/18/2021
|
+0.15 / +2.34%
|
6.53
|
6.71
|
6.40
|
6.55
|
6.58
|
6.55
|
11,812,200
|
|
|
2/17/2021
|
+0.41 / +6.84%
|
6.10
|
6.40
|
6.09
|
6.40
|
6.25
|
6.40
|
10,226,300
|
|
|
2/9/2021
|
+0.39 / +6.96%
|
5.60
|
5.99
|
5.53
|
5.99
|
5.79
|
5.99
|
9,144,400
|
|
|
2/8/2021
|
-0.42 / -6.98%
|
6.00
|
6.04
|
5.60
|
5.60
|
5.81
|
5.60
|
13,206,900
|
|
|
2/5/2021
|
+0.01 / +0.17%
|
6.01
|
6.14
|
6.00
|
6.02
|
6.04
|
6.02
|
12,361,181
|
|
|
2/4/2021
|
+0.06 / +1.01%
|
6.00
|
6.26
|
5.96
|
6.01
|
6.08
|
6.01
|
9,447,200
|
|
|
2/3/2021
|
+0.38 / +6.82%
|
5.77
|
5.95
|
5.60
|
5.95
|
5.79
|
5.95
|
12,545,900
|
|
|
2/2/2021
|
-0.41 / -6.86%
|
5.57
|
5.89
|
5.57
|
5.57
|
5.59
|
5.57
|
19,970,200
|
|
|
2/1/2021
|
-0.44 / -6.85%
|
6.00
|
6.19
|
5.98
|
5.98
|
6.02
|
5.98
|
12,481,200
|
|
|
1/29/2021
|
-0.05 / -0.77%
|
6.02
|
6.75
|
6.02
|
6.42
|
6.17
|
6.42
|
20,757,000
|
|
|
1/28/2021
|
-0.48 / -6.91%
|
6.47
|
6.53
|
6.47
|
6.47
|
6.47
|
6.47
|
8,320,300
|
|
|
1/27/2021
|
-0.52 / -6.96%
|
7.31
|
7.47
|
6.95
|
6.95
|
7.11
|
6.95
|
18,410,900
|
|
|
1/26/2021
|
-0.54 / -6.74%
|
7.91
|
8.00
|
7.45
|
7.47
|
7.67
|
7.47
|
16,896,300
|
|
|
1/25/2021
|
+0.03 / +0.38%
|
7.90
|
8.17
|
7.87
|
8.01
|
8.01
|
8.01
|
14,775,900
|
|
|
1/22/2021
|
-0.12 / -1.48%
|
8.10
|
8.29
|
7.96
|
7.98
|
8.09
|
7.98
|
15,069,300
|
|
|
1/21/2021
|
+0.40 / +5.19%
|
7.97
|
8.16
|
7.68
|
8.10
|
7.87
|
8.10
|
14,578,500
|
|
|
1/20/2021
|
-0.27 / -3.39%
|
8.00
|
8.03
|
7.42
|
7.70
|
7.64
|
7.70
|
21,899,700
|
|
|
1/19/2021
|
-0.59 / -6.89%
|
8.56
|
8.66
|
7.97
|
7.97
|
8.22
|
7.97
|
21,102,000
|
|
|
1/18/2021
|
+0.20 / +2.39%
|
8.39
|
8.79
|
8.20
|
8.56
|
8.43
|
8.56
|
24,843,200
|
|
|
1/15/2021
|
+0.07 / +0.84%
|
8.40
|
8.60
|
8.30
|
8.36
|
8.44
|
8.36
|
18,823,900
|
|
|
1/14/2021
|
+0.24 / +2.98%
|
8.05
|
8.45
|
7.92
|
8.29
|
8.14
|
8.29
|
25,338,400
|
|
|
1/13/2021
|
-0.02 / -0.25%
|
8.10
|
8.22
|
8.00
|
8.05
|
8.13
|
8.05
|
18,698,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|