|
|
Closing price on 3/20/2024
|
|
| Open |
5.96 |
| High |
6.03 |
| Low |
5.92 |
| Volume |
2,457,600 |
| Split-adjusted Price |
6.02 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.06 / +1.01%
|
5.96
|
6.03
|
5.92
|
6.02
|
5.97
|
6.02
|
2,457,600
|
|
|
3/19/2024
|
+0.01 / +0.17%
|
5.96
|
6.09
|
5.94
|
5.96
|
5.99
|
5.96
|
1,781,200
|
|
|
3/18/2024
|
-0.14 / -2.30%
|
6.09
|
6.15
|
5.80
|
5.95
|
5.99
|
5.95
|
5,676,300
|
|
|
3/15/2024
|
+0.01 / +0.16%
|
6.10
|
6.14
|
6.05
|
6.09
|
6.09
|
6.09
|
2,314,600
|
|
|
3/14/2024
|
+0.01 / +0.16%
|
6.09
|
6.22
|
6.06
|
6.08
|
6.15
|
6.08
|
3,560,800
|
|
|
3/13/2024
|
+0.06 / +1.00%
|
6.07
|
6.09
|
6.02
|
6.07
|
6.05
|
6.07
|
2,286,500
|
|
|
3/12/2024
|
-0.10 / -1.64%
|
6.09
|
6.14
|
6.01
|
6.01
|
6.06
|
6.01
|
4,532,900
|
|
|
3/11/2024
|
-0.08 / -1.29%
|
6.19
|
6.23
|
6.09
|
6.11
|
6.14
|
6.11
|
2,439,700
|
|
|
3/8/2024
|
+0.06 / +0.98%
|
6.14
|
6.35
|
6.11
|
6.19
|
6.20
|
6.19
|
4,990,200
|
|
|
3/7/2024
|
-0.04 / -0.65%
|
6.16
|
6.19
|
6.11
|
6.13
|
6.15
|
6.13
|
3,695,700
|
|
|
3/6/2024
|
-0.04 / -0.64%
|
6.22
|
6.32
|
6.15
|
6.17
|
6.23
|
6.17
|
4,490,200
|
|
|
3/5/2024
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.17
|
6.21
|
6.21
|
6.21
|
3,189,400
|
|
|
3/4/2024
|
+0.10 / +1.62%
|
6.14
|
6.31
|
6.14
|
6.26
|
6.25
|
6.26
|
6,959,400
|
|
|
3/1/2024
|
+0.08 / +1.32%
|
6.08
|
6.16
|
6.03
|
6.16
|
6.08
|
6.16
|
4,666,400
|
|
|
2/29/2024
|
-0.10 / -1.62%
|
6.18
|
6.22
|
6.07
|
6.08
|
6.12
|
6.08
|
7,589,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
6.18
|
6.25
|
6.15
|
6.18
|
6.18
|
6.18
|
4,074,700
|
|
|
2/27/2024
|
-0.22 / -3.44%
|
6.37
|
6.40
|
6.05
|
6.18
|
6.18
|
6.18
|
15,147,000
|
|
|
2/26/2024
|
-0.06 / -0.93%
|
6.46
|
6.52
|
6.30
|
6.40
|
6.40
|
6.40
|
3,704,600
|
|
|
2/23/2024
|
-0.19 / -2.86%
|
6.74
|
6.74
|
6.43
|
6.46
|
6.55
|
6.46
|
5,729,900
|
|
|
2/22/2024
|
+0.14 / +2.15%
|
6.58
|
6.88
|
6.57
|
6.65
|
6.76
|
6.65
|
11,432,100
|
|
|
2/21/2024
|
+0.03 / +0.46%
|
6.49
|
6.57
|
6.41
|
6.51
|
6.49
|
6.51
|
3,706,100
|
|
|
2/20/2024
|
-0.06 / -0.92%
|
6.55
|
6.58
|
6.46
|
6.48
|
6.51
|
6.48
|
3,099,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|