|
Closing price on 5/12/2021
|
|
Open |
7.25 |
High |
7.50 |
Low |
7.24 |
Volume |
9,767,600 |
Split-adjusted Price |
7.43 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2021
|
+0.14 / +1.92%
|
7.25
|
7.50
|
7.24
|
7.43
|
7.37
|
7.43
|
9,767,600
|
|
5/11/2021
|
+0.11 / +1.53%
|
7.30
|
7.38
|
7.18
|
7.29
|
7.30
|
7.29
|
11,959,000
|
|
5/10/2021
|
-0.03 / -0.42%
|
7.19
|
7.30
|
7.07
|
7.18
|
7.15
|
7.18
|
10,023,600
|
|
5/7/2021
|
-0.26 / -3.48%
|
7.45
|
7.46
|
7.16
|
7.21
|
7.30
|
7.21
|
11,225,100
|
|
5/6/2021
|
+0.12 / +1.63%
|
7.40
|
7.75
|
7.36
|
7.47
|
7.58
|
7.47
|
16,403,800
|
|
5/5/2021
|
+0.32 / +4.55%
|
7.15
|
7.46
|
7.04
|
7.35
|
7.33
|
7.35
|
12,140,900
|
|
5/4/2021
|
-0.23 / -3.17%
|
7.00
|
7.11
|
6.95
|
7.03
|
7.03
|
7.03
|
13,808,200
|
|
4/29/2021
|
-0.09 / -1.22%
|
7.55
|
7.55
|
7.20
|
7.26
|
7.36
|
7.26
|
7,930,400
|
|
4/28/2021
|
+0.19 / +2.65%
|
7.01
|
7.59
|
7.01
|
7.35
|
7.29
|
7.35
|
13,607,800
|
|
4/27/2021
|
-0.01 / -0.14%
|
7.15
|
7.37
|
6.92
|
7.16
|
7.16
|
7.16
|
12,348,400
|
|
4/26/2021
|
-0.53 / -6.88%
|
7.70
|
7.71
|
7.17
|
7.17
|
7.30
|
7.17
|
22,302,600
|
|
4/23/2021
|
+0.17 / +2.26%
|
7.45
|
7.80
|
7.25
|
7.70
|
7.55
|
7.70
|
22,950,200
|
|
4/22/2021
|
-0.56 / -6.92%
|
8.00
|
8.05
|
7.53
|
7.53
|
7.67
|
7.53
|
22,702,900
|
|
4/20/2021
|
+0.01 / +0.12%
|
8.10
|
8.25
|
7.92
|
8.09
|
8.07
|
8.09
|
19,413,700
|
|
4/19/2021
|
-0.52 / -6.05%
|
8.55
|
8.55
|
8.01
|
8.08
|
8.16
|
8.08
|
22,326,400
|
|
4/16/2021
|
-0.50 / -5.49%
|
8.85
|
9.03
|
8.47
|
8.60
|
8.66
|
8.60
|
35,547,600
|
|
4/15/2021
|
+0.22 / +2.48%
|
9.00
|
9.42
|
9.00
|
9.10
|
9.23
|
9.10
|
25,060,900
|
|
4/14/2021
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.00
|
8.88
|
8.49
|
8.88
|
32,611,300
|
|
4/13/2021
|
+0.40 / +5.06%
|
8.45
|
8.45
|
8.20
|
8.30
|
8.42
|
8.30
|
63,548,700
|
|
4/12/2021
|
+0.51 / +6.90%
|
7.85
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
13,053,700
|
|
4/9/2021
|
-0.09 / -1.20%
|
7.55
|
7.55
|
7.37
|
7.39
|
7.47
|
7.39
|
11,493,400
|
|
4/8/2021
|
+0.16 / +2.19%
|
7.41
|
7.55
|
7.40
|
7.48
|
7.48
|
7.48
|
20,515,100
|
|
4/7/2021
|
+0.11 / +1.53%
|
7.21
|
7.40
|
7.10
|
7.32
|
7.22
|
7.32
|
14,490,200
|
|
4/6/2021
|
-0.03 / -0.41%
|
7.20
|
7.27
|
7.15
|
7.21
|
7.22
|
7.21
|
12,749,100
|
|
4/5/2021
|
0.00 / 0.00%
|
7.40
|
7.42
|
7.20
|
7.24
|
7.30
|
7.24
|
16,281,400
|
|
4/2/2021
|
+0.33 / +4.78%
|
7.10
|
7.29
|
7.02
|
7.24
|
7.17
|
7.24
|
25,994,400
|
|
4/1/2021
|
+0.02 / +0.29%
|
6.89
|
7.00
|
6.87
|
6.91
|
6.94
|
6.91
|
10,325,300
|
|
3/31/2021
|
-0.03 / -0.43%
|
6.92
|
7.00
|
6.80
|
6.89
|
6.91
|
6.89
|
8,009,200
|
|
3/30/2021
|
+0.02 / +0.29%
|
7.00
|
7.00
|
6.82
|
6.92
|
6.90
|
6.92
|
7,626,700
|
|
3/29/2021
|
+0.32 / +4.86%
|
6.60
|
6.93
|
6.57
|
6.90
|
6.71
|
6.90
|
10,507,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|