|
|
Closing price on 6/24/2020
|
|
| Open |
5.15 |
| High |
5.25 |
| Low |
4.92 |
| Volume |
21,698,720 |
| Split-adjusted Price |
4.92 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-0.37 / -6.99%
|
5.15
|
5.25
|
4.92
|
4.92
|
5.05
|
4.92
|
21,698,720
|
|
|
6/23/2020
|
-0.38 / -6.70%
|
5.61
|
5.99
|
5.29
|
5.29
|
5.52
|
5.29
|
15,035,580
|
|
|
6/22/2020
|
+0.37 / +6.98%
|
5.67
|
5.67
|
5.57
|
5.67
|
5.66
|
5.67
|
20,213,520
|
|
|
6/19/2020
|
+0.34 / +6.85%
|
4.62
|
5.30
|
4.62
|
5.30
|
5.00
|
5.30
|
38,838,950
|
|
|
6/18/2020
|
-0.37 / -6.94%
|
4.96
|
4.96
|
4.96
|
4.96
|
4.96
|
4.96
|
2,281,020
|
|
|
6/17/2020
|
-0.40 / -6.98%
|
5.39
|
5.52
|
5.33
|
5.33
|
5.36
|
5.33
|
8,610,170
|
|
|
6/16/2020
|
-0.36 / -5.91%
|
6.30
|
6.30
|
5.70
|
5.73
|
5.89
|
5.73
|
28,545,550
|
|
|
6/15/2020
|
+0.10 / +1.67%
|
6.30
|
6.40
|
5.85
|
6.09
|
6.21
|
6.09
|
27,305,590
|
|
|
6/12/2020
|
+0.39 / +6.96%
|
5.21
|
5.99
|
5.21
|
5.99
|
5.68
|
5.99
|
39,547,530
|
|
|
6/11/2020
|
-0.07 / -1.23%
|
6.06
|
6.06
|
5.60
|
5.60
|
6.02
|
5.60
|
39,717,620
|
|
|
6/10/2020
|
+0.37 / +6.98%
|
5.67
|
5.67
|
5.40
|
5.67
|
5.64
|
5.67
|
52,625,150
|
|
|
6/9/2020
|
+0.34 / +6.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
7,096,570
|
|
|
6/8/2020
|
+0.32 / +6.90%
|
4.96
|
4.96
|
4.80
|
4.96
|
4.96
|
4.96
|
15,657,510
|
|
|
6/5/2020
|
+0.30 / +6.91%
|
4.30
|
4.64
|
4.15
|
4.64
|
4.55
|
4.64
|
30,255,020
|
|
|
6/4/2020
|
+0.28 / +6.90%
|
4.34
|
4.34
|
4.29
|
4.34
|
4.33
|
4.34
|
28,827,290
|
|
|
6/3/2020
|
+0.26 / +6.84%
|
3.80
|
4.06
|
3.79
|
4.06
|
3.94
|
4.06
|
21,808,880
|
|
|
6/2/2020
|
-0.09 / -2.31%
|
4.16
|
4.16
|
3.65
|
3.80
|
3.98
|
3.80
|
48,902,650
|
|
|
6/1/2020
|
+0.25 / +6.87%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
12,397,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|