|
|
Closing price on 8/11/2020
|
|
| Open |
4.39 |
| High |
4.39 |
| Low |
4.26 |
| Volume |
11,349,510 |
| Split-adjusted Price |
4.30 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.04 / +0.94%
|
4.39
|
4.39
|
4.26
|
4.30
|
4.32
|
4.30
|
11,349,510
|
|
|
8/10/2020
|
+0.27 / +6.77%
|
4.02
|
4.26
|
4.02
|
4.26
|
4.19
|
4.26
|
15,382,750
|
|
|
8/7/2020
|
-0.03 / -0.75%
|
4.02
|
4.09
|
3.99
|
3.99
|
4.03
|
3.99
|
6,837,090
|
|
|
8/6/2020
|
-0.04 / -0.99%
|
4.06
|
4.18
|
3.95
|
4.02
|
4.06
|
4.02
|
9,651,880
|
|
|
8/5/2020
|
-0.04 / -0.98%
|
4.05
|
4.15
|
3.93
|
4.06
|
4.06
|
4.06
|
11,478,130
|
|
|
8/4/2020
|
+0.26 / +6.77%
|
4.00
|
4.10
|
3.97
|
4.10
|
4.08
|
4.10
|
12,742,070
|
|
|
8/3/2020
|
+0.25 / +6.96%
|
3.52
|
3.84
|
3.52
|
3.84
|
3.75
|
3.84
|
9,706,890
|
|
|
7/31/2020
|
-0.27 / -6.99%
|
3.60
|
3.85
|
3.59
|
3.59
|
3.62
|
3.59
|
18,885,950
|
|
|
7/30/2020
|
-0.05 / -1.28%
|
4.00
|
4.03
|
3.86
|
3.86
|
3.93
|
3.86
|
7,009,020
|
|
|
7/29/2020
|
-0.29 / -6.90%
|
4.04
|
4.09
|
3.91
|
3.91
|
3.93
|
3.91
|
13,855,390
|
|
|
7/28/2020
|
+0.18 / +4.48%
|
4.05
|
4.22
|
4.00
|
4.20
|
4.11
|
4.20
|
11,473,580
|
|
|
7/27/2020
|
-0.30 / -6.94%
|
4.02
|
4.21
|
4.02
|
4.02
|
4.05
|
4.02
|
10,637,330
|
|
|
7/24/2020
|
-0.26 / -5.68%
|
4.51
|
4.80
|
4.27
|
4.32
|
4.50
|
4.32
|
13,785,660
|
|
|
7/23/2020
|
-0.16 / -3.38%
|
4.70
|
4.73
|
4.50
|
4.58
|
4.61
|
4.58
|
9,134,250
|
|
|
7/22/2020
|
-0.09 / -1.86%
|
4.86
|
4.86
|
4.72
|
4.74
|
4.78
|
4.74
|
3,759,870
|
|
|
7/21/2020
|
-0.07 / -1.43%
|
4.90
|
4.91
|
4.77
|
4.83
|
4.84
|
4.83
|
5,583,620
|
|
|
7/20/2020
|
+0.21 / +4.48%
|
4.73
|
5.00
|
4.73
|
4.90
|
4.90
|
4.90
|
13,857,930
|
|
|
7/17/2020
|
+0.08 / +1.74%
|
4.61
|
4.80
|
4.61
|
4.69
|
4.71
|
4.69
|
6,261,200
|
|
|
7/16/2020
|
-0.11 / -2.33%
|
4.73
|
4.78
|
4.61
|
4.61
|
4.67
|
4.61
|
5,775,500
|
|
|
7/15/2020
|
-0.01 / -0.21%
|
4.85
|
4.85
|
4.72
|
4.72
|
4.77
|
4.72
|
4,482,020
|
|
|
7/14/2020
|
-0.02 / -0.42%
|
4.75
|
4.78
|
4.63
|
4.73
|
4.71
|
4.73
|
5,884,980
|
|
|
7/13/2020
|
-0.05 / -1.04%
|
4.88
|
4.91
|
4.73
|
4.75
|
4.83
|
4.75
|
5,867,790
|
|
|
7/10/2020
|
+0.02 / +0.42%
|
4.80
|
4.95
|
4.74
|
4.80
|
4.85
|
4.80
|
10,815,000
|
|
|
7/9/2020
|
+0.31 / +6.94%
|
4.60
|
4.78
|
4.56
|
4.78
|
4.71
|
4.78
|
10,995,780
|
|
|
7/8/2020
|
+0.02 / +0.45%
|
4.40
|
4.56
|
4.40
|
4.47
|
4.46
|
4.47
|
4,195,560
|
|
|
7/7/2020
|
-0.16 / -3.47%
|
4.68
|
4.70
|
4.45
|
4.45
|
4.56
|
4.45
|
5,265,100
|
|
|
7/6/2020
|
+0.06 / +1.32%
|
4.55
|
4.71
|
4.41
|
4.61
|
4.55
|
4.61
|
6,572,270
|
|
|
7/3/2020
|
-0.18 / -3.81%
|
4.60
|
4.74
|
4.55
|
4.55
|
4.63
|
4.55
|
5,445,050
|
|
|
7/2/2020
|
+0.05 / +1.07%
|
4.72
|
4.90
|
4.70
|
4.73
|
4.76
|
4.73
|
6,408,150
|
|
|
7/1/2020
|
+0.30 / +6.85%
|
4.38
|
4.68
|
4.15
|
4.68
|
4.48
|
4.68
|
12,746,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|