|
|
Closing price on 8/26/2020
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.28 |
| Volume |
8,188,930 |
| Split-adjusted Price |
4.30 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+0.01 / +0.23%
|
4.30
|
4.40
|
4.28
|
4.30
|
4.33
|
4.30
|
8,188,930
|
|
|
8/25/2020
|
-0.09 / -2.05%
|
4.44
|
4.44
|
4.29
|
4.29
|
4.36
|
4.29
|
8,748,770
|
|
|
8/24/2020
|
+0.16 / +3.79%
|
4.26
|
4.49
|
4.26
|
4.38
|
4.36
|
4.38
|
13,550,290
|
|
|
8/21/2020
|
+0.04 / +0.96%
|
4.20
|
4.26
|
4.17
|
4.22
|
4.22
|
4.22
|
6,233,480
|
|
|
8/20/2020
|
-0.04 / -0.95%
|
4.24
|
4.27
|
4.18
|
4.18
|
4.21
|
4.18
|
5,547,690
|
|
|
8/19/2020
|
+0.12 / +2.93%
|
4.10
|
4.29
|
4.10
|
4.22
|
4.18
|
4.22
|
7,139,720
|
|
|
8/18/2020
|
-0.04 / -0.97%
|
4.17
|
4.18
|
4.10
|
4.10
|
4.12
|
4.10
|
4,653,640
|
|
|
8/17/2020
|
+0.04 / +0.98%
|
4.10
|
4.16
|
4.07
|
4.14
|
4.12
|
4.14
|
5,291,400
|
|
|
8/14/2020
|
-0.14 / -3.30%
|
4.26
|
4.27
|
4.05
|
4.10
|
4.17
|
4.10
|
10,869,920
|
|
|
8/13/2020
|
+0.03 / +0.71%
|
4.25
|
4.30
|
4.22
|
4.24
|
4.25
|
4.24
|
7,248,880
|
|
|
8/12/2020
|
-0.09 / -2.09%
|
4.30
|
4.38
|
4.16
|
4.21
|
4.25
|
4.21
|
7,776,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|