|
|
Closing price on 3/31/2020
|
|
| Open |
1.79 |
| High |
1.87 |
| Low |
1.73 |
| Volume |
1,560,770 |
| Split-adjusted Price |
1.83 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
0.00 / 0.00%
|
1.79
|
1.87
|
1.73
|
1.83
|
1.82
|
1.83
|
1,560,770
|
|
|
3/30/2020
|
-0.13 / -6.63%
|
1.89
|
1.93
|
1.83
|
1.83
|
1.84
|
1.83
|
4,776,510
|
|
|
3/27/2020
|
-0.01 / -0.51%
|
1.97
|
2.00
|
1.94
|
1.96
|
1.96
|
1.96
|
1,826,840
|
|
|
3/26/2020
|
-0.11 / -5.29%
|
2.05
|
2.09
|
1.97
|
1.97
|
2.03
|
1.97
|
1,761,580
|
|
|
3/25/2020
|
+0.08 / +4.00%
|
2.03
|
2.09
|
2.01
|
2.08
|
2.05
|
2.08
|
2,385,270
|
|
|
3/24/2020
|
+0.04 / +2.04%
|
1.91
|
2.02
|
1.90
|
2.00
|
1.96
|
2.00
|
1,421,640
|
|
|
3/23/2020
|
-0.14 / -6.67%
|
2.04
|
2.07
|
1.96
|
1.96
|
1.97
|
1.96
|
4,718,420
|
|
|
3/20/2020
|
-0.01 / -0.47%
|
2.10
|
2.14
|
2.08
|
2.10
|
2.10
|
2.10
|
1,194,590
|
|
|
3/19/2020
|
-0.09 / -4.09%
|
2.20
|
2.20
|
2.10
|
2.11
|
2.12
|
2.11
|
2,500,940
|
|
|
3/18/2020
|
+0.06 / +2.80%
|
2.18
|
2.22
|
2.15
|
2.20
|
2.19
|
2.20
|
6,985,330
|
|
|
3/17/2020
|
+0.06 / +2.88%
|
2.05
|
2.16
|
2.04
|
2.14
|
2.11
|
2.14
|
20,389,520
|
|
|
3/16/2020
|
+0.04 / +1.96%
|
2.05
|
2.16
|
2.01
|
2.08
|
2.10
|
2.08
|
3,387,830
|
|
|
3/13/2020
|
+0.06 / +3.03%
|
1.90
|
2.07
|
1.88
|
2.04
|
1.95
|
2.04
|
4,736,070
|
|
|
3/12/2020
|
-0.12 / -5.71%
|
2.04
|
2.05
|
1.96
|
1.98
|
1.99
|
1.98
|
8,785,280
|
|
|
3/11/2020
|
-0.07 / -3.23%
|
2.19
|
2.22
|
2.07
|
2.10
|
2.14
|
2.10
|
3,651,070
|
|
|
3/10/2020
|
+0.02 / +0.93%
|
2.07
|
2.19
|
2.06
|
2.17
|
2.14
|
2.17
|
2,650,010
|
|
|
3/9/2020
|
-0.16 / -6.93%
|
2.17
|
2.20
|
2.15
|
2.15
|
2.16
|
2.15
|
8,057,160
|
|
|
3/6/2020
|
-0.03 / -1.28%
|
2.31
|
2.34
|
2.27
|
2.31
|
2.31
|
2.31
|
1,964,160
|
|
|
3/5/2020
|
-0.03 / -1.27%
|
2.40
|
2.40
|
2.32
|
2.34
|
2.37
|
2.34
|
2,429,740
|
|
|
3/4/2020
|
+0.07 / +3.04%
|
2.31
|
2.41
|
2.26
|
2.37
|
2.35
|
2.37
|
3,921,080
|
|
|
3/3/2020
|
+0.07 / +3.14%
|
2.25
|
2.31
|
2.25
|
2.30
|
2.29
|
2.30
|
3,000,460
|
|
|
3/2/2020
|
+0.01 / +0.45%
|
2.21
|
2.24
|
2.19
|
2.23
|
2.21
|
2.23
|
1,705,040
|
|
|
2/28/2020
|
-0.05 / -2.20%
|
2.21
|
2.23
|
2.20
|
2.22
|
2.21
|
2.22
|
17,692,450
|
|
|
2/27/2020
|
+0.05 / +2.25%
|
2.22
|
2.29
|
2.22
|
2.27
|
2.24
|
2.27
|
1,438,450
|
|
|
2/26/2020
|
-0.04 / -1.77%
|
2.19
|
2.26
|
2.19
|
2.22
|
2.21
|
2.22
|
1,520,010
|
|
|
2/25/2020
|
+0.02 / +0.89%
|
2.15
|
2.27
|
2.15
|
2.26
|
2.21
|
2.26
|
3,064,770
|
|
|
2/24/2020
|
-0.16 / -6.67%
|
2.33
|
2.34
|
2.24
|
2.24
|
2.26
|
2.24
|
6,475,740
|
|
|
2/21/2020
|
-0.05 / -2.04%
|
2.43
|
2.46
|
2.36
|
2.40
|
2.41
|
2.40
|
2,373,770
|
|
|
2/20/2020
|
-0.04 / -1.61%
|
2.54
|
2.57
|
2.45
|
2.45
|
2.51
|
2.45
|
3,826,680
|
|
|
2/19/2020
|
+0.16 / +6.87%
|
2.33
|
2.49
|
2.32
|
2.49
|
2.47
|
2.49
|
7,551,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|