|
|
Closing price on 8/5/2019
|
|
| Open |
3.14 |
| High |
3.21 |
| Low |
3.14 |
| Volume |
4,124,950 |
| Split-adjusted Price |
3.17 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+0.08 / +2.59%
|
3.14
|
3.21
|
3.14
|
3.17
|
3.17
|
3.17
|
4,124,950
|
|
|
8/2/2019
|
0.00 / 0.00%
|
3.08
|
3.14
|
3.08
|
3.09
|
3.11
|
3.09
|
1,966,350
|
|
|
8/1/2019
|
+0.04 / +1.31%
|
3.06
|
3.15
|
3.01
|
3.09
|
3.07
|
3.09
|
3,186,130
|
|
|
7/31/2019
|
+0.03 / +0.99%
|
3.08
|
3.11
|
3.04
|
3.05
|
3.07
|
3.05
|
1,591,890
|
|
|
7/30/2019
|
-0.03 / -0.98%
|
3.05
|
3.07
|
2.99
|
3.02
|
3.02
|
3.02
|
1,998,220
|
|
|
7/29/2019
|
-0.03 / -0.97%
|
3.10
|
3.10
|
3.05
|
3.05
|
3.07
|
3.05
|
1,003,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.06
|
3.08
|
3.07
|
3.08
|
735,860
|
|
|
7/25/2019
|
+0.01 / +0.33%
|
3.07
|
3.09
|
3.07
|
3.08
|
3.08
|
3.08
|
1,089,170
|
|
|
7/24/2019
|
+0.01 / +0.33%
|
3.06
|
3.09
|
3.02
|
3.07
|
3.05
|
3.07
|
3,410,430
|
|
|
7/23/2019
|
-0.05 / -1.61%
|
3.13
|
3.14
|
3.05
|
3.06
|
3.11
|
3.06
|
3,264,560
|
|
|
7/22/2019
|
-0.06 / -1.89%
|
3.18
|
3.19
|
3.11
|
3.11
|
3.15
|
3.11
|
2,146,780
|
|
|
7/19/2019
|
-0.02 / -0.63%
|
3.21
|
3.22
|
3.17
|
3.17
|
3.19
|
3.17
|
1,873,970
|
|
|
7/18/2019
|
+0.02 / +0.63%
|
3.16
|
3.23
|
3.16
|
3.19
|
3.20
|
3.19
|
2,870,080
|
|
|
7/17/2019
|
+0.01 / +0.32%
|
3.18
|
3.23
|
3.17
|
3.17
|
3.20
|
3.17
|
2,141,170
|
|
|
7/16/2019
|
+0.02 / +0.64%
|
3.14
|
3.19
|
3.14
|
3.16
|
3.17
|
3.16
|
1,225,680
|
|
|
7/15/2019
|
-0.05 / -1.57%
|
3.18
|
3.22
|
3.14
|
3.14
|
3.17
|
3.14
|
1,497,550
|
|
|
7/12/2019
|
+0.08 / +2.57%
|
3.14
|
3.22
|
3.13
|
3.19
|
3.17
|
3.19
|
3,370,500
|
|
|
7/11/2019
|
+0.01 / +0.32%
|
3.12
|
3.14
|
3.09
|
3.11
|
3.11
|
3.11
|
903,130
|
|
|
7/10/2019
|
+0.01 / +0.32%
|
3.09
|
3.11
|
3.07
|
3.10
|
3.09
|
3.10
|
1,551,750
|
|
|
7/9/2019
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.07
|
3.09
|
3.08
|
3.09
|
1,893,050
|
|
|
7/8/2019
|
-0.03 / -0.96%
|
3.12
|
3.13
|
3.07
|
3.09
|
3.10
|
3.09
|
1,236,930
|
|
|
7/5/2019
|
+0.05 / +1.63%
|
3.09
|
3.16
|
3.08
|
3.12
|
3.12
|
3.12
|
2,166,610
|
|
|
7/4/2019
|
+0.01 / +0.33%
|
3.06
|
3.09
|
3.06
|
3.07
|
3.08
|
3.07
|
8,666,920
|
|
|
7/3/2019
|
-0.03 / -0.97%
|
3.09
|
3.10
|
3.06
|
3.06
|
3.08
|
3.06
|
1,117,570
|
|
|
7/2/2019
|
-0.01 / -0.32%
|
3.10
|
3.13
|
3.09
|
3.09
|
3.11
|
3.09
|
1,130,250
|
|
|
7/1/2019
|
+0.02 / +0.65%
|
3.11
|
3.11
|
3.08
|
3.10
|
3.10
|
3.10
|
7,271,690
|
|
|
6/28/2019
|
+0.04 / +1.32%
|
3.04
|
3.13
|
3.04
|
3.08
|
3.08
|
3.08
|
4,320,690
|
|
|
6/27/2019
|
-0.03 / -0.98%
|
3.09
|
3.09
|
3.03
|
3.04
|
3.06
|
3.04
|
5,033,280
|
|
|
6/26/2019
|
-0.01 / -0.32%
|
3.06
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
853,930
|
|
|
6/25/2019
|
+0.03 / +0.98%
|
3.08
|
3.10
|
3.05
|
3.08
|
3.07
|
3.08
|
4,477,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|