|
|
Closing price on 4/8/2024
|
|
| Open |
5.80 |
| High |
5.84 |
| Low |
5.60 |
| Volume |
3,594,500 |
| Split-adjusted Price |
5.60 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-0.18 / -3.11%
|
5.80
|
5.84
|
5.60
|
5.60
|
5.69
|
5.60
|
3,594,500
|
|
|
4/5/2024
|
-0.14 / -2.36%
|
5.91
|
5.91
|
5.78
|
5.78
|
5.82
|
5.78
|
4,420,000
|
|
|
4/4/2024
|
-0.08 / -1.33%
|
6.00
|
6.00
|
5.91
|
5.92
|
5.94
|
5.92
|
2,726,600
|
|
|
4/3/2024
|
-0.02 / -0.33%
|
6.02
|
6.08
|
5.98
|
6.00
|
6.01
|
6.00
|
2,481,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
6.00
|
6.02
|
5.96
|
6.02
|
5.99
|
6.02
|
2,677,500
|
|
|
4/1/2024
|
-0.02 / -0.33%
|
6.06
|
6.06
|
5.98
|
6.02
|
6.01
|
6.02
|
3,168,900
|
|
|
3/29/2024
|
-0.07 / -1.15%
|
6.10
|
6.15
|
6.02
|
6.04
|
6.06
|
6.04
|
2,110,900
|
|
|
3/28/2024
|
-0.03 / -0.49%
|
6.16
|
6.16
|
6.09
|
6.11
|
6.11
|
6.11
|
1,835,600
|
|
|
3/27/2024
|
+0.11 / +1.82%
|
6.02
|
6.20
|
6.02
|
6.14
|
6.14
|
6.14
|
4,947,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.03
|
6.06
|
6.00
|
6.03
|
6.03
|
6.03
|
2,275,900
|
|
|
3/25/2024
|
-0.06 / -0.99%
|
6.11
|
6.11
|
6.02
|
6.03
|
6.07
|
6.03
|
3,604,700
|
|
|
3/22/2024
|
+0.02 / +0.33%
|
6.09
|
6.17
|
6.05
|
6.09
|
6.11
|
6.09
|
3,334,800
|
|
|
3/21/2024
|
+0.05 / +0.83%
|
6.06
|
6.10
|
6.02
|
6.07
|
6.06
|
6.07
|
3,068,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|