|
|
Closing price on 8/22/2024
|
|
| Open |
3.76 |
| High |
4.00 |
| Low |
3.76 |
| Volume |
2,358,900 |
| Split-adjusted Price |
3.98 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
+0.23 / +6.13%
|
3.76
|
4.00
|
3.76
|
3.98
|
3.93
|
3.98
|
2,358,900
|
|
|
8/21/2024
|
-0.01 / -0.27%
|
3.76
|
3.83
|
3.73
|
3.75
|
3.77
|
3.75
|
781,100
|
|
|
8/20/2024
|
-0.02 / -0.53%
|
3.78
|
3.84
|
3.69
|
3.76
|
3.78
|
3.76
|
515,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
3.73
|
4.04
|
3.73
|
3.78
|
3.84
|
3.78
|
711,800
|
|
|
8/16/2024
|
+0.22 / +6.18%
|
3.56
|
3.80
|
3.56
|
3.78
|
3.74
|
3.78
|
1,590,800
|
|
|
8/15/2024
|
-0.04 / -1.11%
|
3.57
|
3.65
|
3.49
|
3.56
|
3.51
|
3.56
|
1,474,700
|
|
|
8/14/2024
|
+0.03 / +0.84%
|
3.57
|
3.64
|
3.57
|
3.60
|
3.60
|
3.60
|
402,100
|
|
|
8/13/2024
|
+0.03 / +0.85%
|
3.54
|
3.58
|
3.45
|
3.57
|
3.55
|
3.57
|
367,300
|
|
|
8/12/2024
|
-0.04 / -1.12%
|
3.58
|
3.59
|
3.33
|
3.54
|
3.51
|
3.54
|
517,900
|
|
|
8/9/2024
|
-0.04 / -1.10%
|
3.62
|
3.67
|
3.50
|
3.58
|
3.61
|
3.58
|
543,200
|
|
|
8/8/2024
|
-0.01 / -0.28%
|
3.50
|
3.87
|
3.50
|
3.62
|
3.61
|
3.62
|
439,400
|
|
|
8/7/2024
|
+0.13 / +3.71%
|
3.50
|
3.64
|
3.42
|
3.63
|
3.58
|
3.63
|
916,900
|
|
|
8/6/2024
|
+0.13 / +3.86%
|
3.30
|
3.55
|
3.20
|
3.50
|
3.50
|
3.50
|
1,093,500
|
|
|
8/5/2024
|
-0.25 / -6.91%
|
3.61
|
3.61
|
3.37
|
3.37
|
3.39
|
3.37
|
2,479,100
|
|
|
8/2/2024
|
-0.02 / -0.55%
|
3.59
|
3.68
|
3.57
|
3.62
|
3.60
|
3.62
|
828,400
|
|
|
8/1/2024
|
-0.18 / -4.71%
|
3.82
|
3.82
|
3.60
|
3.64
|
3.64
|
3.64
|
890,700
|
|
|
7/31/2024
|
+0.05 / +1.33%
|
3.77
|
3.97
|
3.77
|
3.82
|
3.83
|
3.82
|
746,300
|
|
|
7/30/2024
|
+0.15 / +4.14%
|
3.87
|
3.87
|
3.60
|
3.77
|
3.72
|
3.77
|
1,069,100
|
|
|
7/29/2024
|
-0.15 / -3.98%
|
3.51
|
3.77
|
3.51
|
3.62
|
3.62
|
3.62
|
1,695,500
|
|
|
7/26/2024
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.72
|
3.77
|
3.78
|
3.77
|
466,600
|
|
|
7/25/2024
|
-0.02 / -0.52%
|
3.80
|
3.94
|
3.75
|
3.80
|
3.82
|
3.80
|
540,100
|
|
|
7/24/2024
|
+0.10 / +2.69%
|
3.72
|
3.89
|
3.66
|
3.82
|
3.77
|
3.82
|
1,291,100
|
|
|
7/23/2024
|
-0.20 / -5.10%
|
3.92
|
3.92
|
3.69
|
3.72
|
3.77
|
3.72
|
1,030,100
|
|
|
7/22/2024
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.69
|
3.92
|
3.80
|
3.92
|
1,435,600
|
|
|
7/19/2024
|
-0.08 / -2.00%
|
3.99
|
3.99
|
3.81
|
3.92
|
3.92
|
3.92
|
599,800
|
|
|
7/18/2024
|
+0.16 / +4.17%
|
3.84
|
4.00
|
3.65
|
4.00
|
3.75
|
4.00
|
2,981,300
|
|
|
7/17/2024
|
-0.21 / -5.19%
|
4.04
|
4.04
|
3.84
|
3.84
|
3.93
|
3.84
|
2,591,800
|
|
|
7/16/2024
|
-0.25 / -5.81%
|
4.30
|
4.30
|
4.02
|
4.05
|
4.09
|
4.05
|
4,353,700
|
|
|
7/15/2024
|
-0.17 / -3.80%
|
4.47
|
4.49
|
4.30
|
4.30
|
4.38
|
4.30
|
2,891,400
|
|
|
7/12/2024
|
-0.03 / -0.67%
|
4.50
|
4.55
|
4.43
|
4.47
|
4.47
|
4.47
|
1,562,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|