|
|
Closing price on 5/29/2020
|
|
| Open |
3.55 |
| High |
3.64 |
| Low |
3.45 |
| Volume |
12,710,360 |
| Split-adjusted Price |
3.64 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.23 / +6.74%
|
3.55
|
3.64
|
3.45
|
3.64
|
3.62
|
3.64
|
12,710,360
|
|
|
5/28/2020
|
+0.22 / +6.90%
|
3.20
|
3.41
|
3.19
|
3.41
|
3.37
|
3.41
|
19,636,460
|
|
|
5/27/2020
|
+0.20 / +6.69%
|
3.15
|
3.19
|
3.05
|
3.19
|
3.17
|
3.19
|
26,633,220
|
|
|
5/26/2020
|
+0.19 / +6.79%
|
2.98
|
2.99
|
2.91
|
2.99
|
2.97
|
2.99
|
21,511,610
|
|
|
5/25/2020
|
+0.18 / +6.87%
|
2.65
|
2.80
|
2.64
|
2.80
|
2.73
|
2.80
|
14,096,860
|
|
|
5/22/2020
|
+0.01 / +0.38%
|
2.63
|
2.64
|
2.59
|
2.62
|
2.61
|
2.62
|
7,232,050
|
|
|
5/21/2020
|
-0.02 / -0.76%
|
2.63
|
2.68
|
2.61
|
2.61
|
2.64
|
2.61
|
4,249,590
|
|
|
5/20/2020
|
+0.02 / +0.77%
|
2.61
|
2.65
|
2.60
|
2.63
|
2.62
|
2.63
|
3,050,970
|
|
|
5/19/2020
|
-0.06 / -2.25%
|
2.70
|
2.72
|
2.60
|
2.61
|
2.66
|
2.61
|
8,256,880
|
|
|
5/18/2020
|
+0.04 / +1.52%
|
2.58
|
2.68
|
2.58
|
2.67
|
2.63
|
2.67
|
5,080,710
|
|
|
5/15/2020
|
-0.10 / -3.66%
|
2.75
|
2.76
|
2.63
|
2.63
|
2.69
|
2.63
|
8,038,530
|
|
|
5/14/2020
|
+0.02 / +0.74%
|
2.70
|
2.80
|
2.70
|
2.73
|
2.76
|
2.73
|
6,490,460
|
|
|
5/13/2020
|
+0.10 / +3.83%
|
2.63
|
2.76
|
2.60
|
2.71
|
2.70
|
2.71
|
12,362,290
|
|
|
5/12/2020
|
+0.03 / +1.16%
|
2.60
|
2.67
|
2.56
|
2.61
|
2.62
|
2.61
|
7,667,090
|
|
|
5/11/2020
|
+0.01 / +0.39%
|
2.62
|
2.66
|
2.55
|
2.58
|
2.60
|
2.58
|
6,643,160
|
|
|
5/8/2020
|
-0.01 / -0.39%
|
2.60
|
2.71
|
2.57
|
2.57
|
2.64
|
2.57
|
11,672,380
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.55
|
2.58
|
2.57
|
2.58
|
6,934,620
|
|
|
5/6/2020
|
-0.03 / -1.15%
|
2.62
|
2.63
|
2.52
|
2.58
|
2.57
|
2.58
|
6,373,650
|
|
|
5/5/2020
|
+0.03 / +1.16%
|
2.63
|
2.71
|
2.60
|
2.61
|
2.65
|
2.61
|
7,433,440
|
|
|
5/4/2020
|
+0.16 / +6.61%
|
2.46
|
2.58
|
2.42
|
2.58
|
2.54
|
2.58
|
15,560,440
|
|
|
4/29/2020
|
-0.04 / -1.63%
|
2.46
|
2.53
|
2.38
|
2.42
|
2.44
|
2.42
|
7,729,920
|
|
|
4/28/2020
|
+0.04 / +1.65%
|
2.50
|
2.53
|
2.44
|
2.46
|
2.49
|
2.46
|
7,120,990
|
|
|
4/27/2020
|
+0.15 / +6.61%
|
2.30
|
2.42
|
2.28
|
2.42
|
2.38
|
2.42
|
11,720,790
|
|
|
4/24/2020
|
+0.04 / +1.79%
|
2.21
|
2.31
|
2.15
|
2.27
|
2.22
|
2.27
|
7,767,700
|
|
|
4/23/2020
|
-0.11 / -4.70%
|
2.35
|
2.36
|
2.22
|
2.23
|
2.29
|
2.23
|
7,810,520
|
|
|
4/22/2020
|
-0.01 / -0.43%
|
2.30
|
2.39
|
2.29
|
2.34
|
2.35
|
2.34
|
4,677,170
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.25
|
2.45
|
2.25
|
2.35
|
2.35
|
2.35
|
12,552,750
|
|
|
4/20/2020
|
+0.15 / +6.82%
|
2.35
|
2.35
|
2.25
|
2.35
|
2.34
|
2.35
|
22,431,340
|
|
|
4/17/2020
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
3,066,350
|
|
|
4/16/2020
|
+0.13 / +6.74%
|
1.93
|
2.06
|
1.92
|
2.06
|
2.01
|
2.06
|
10,036,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|