|
|
Closing price on 8/5/2021
|
|
| Open |
6.44 |
| High |
6.55 |
| Low |
6.37 |
| Volume |
6,819,000 |
| Split-adjusted Price |
6.51 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.11 / +1.72%
|
6.44
|
6.55
|
6.37
|
6.51
|
6.50
|
6.51
|
6,819,000
|
|
|
8/4/2021
|
+0.18 / +2.89%
|
6.22
|
6.49
|
6.21
|
6.40
|
6.36
|
6.40
|
11,134,000
|
|
|
8/3/2021
|
-0.01 / -0.16%
|
6.24
|
6.28
|
6.20
|
6.22
|
6.23
|
6.22
|
4,106,200
|
|
|
8/2/2021
|
-0.02 / -0.32%
|
6.22
|
6.31
|
6.18
|
6.23
|
6.23
|
6.23
|
5,040,400
|
|
|
7/30/2021
|
+0.04 / +0.64%
|
6.27
|
6.35
|
6.20
|
6.25
|
6.25
|
6.25
|
6,778,300
|
|
|
7/29/2021
|
+0.06 / +0.98%
|
6.17
|
6.27
|
6.15
|
6.21
|
6.21
|
6.21
|
5,286,300
|
|
|
7/28/2021
|
+0.15 / +2.50%
|
6.04
|
6.28
|
6.02
|
6.15
|
6.15
|
6.15
|
6,858,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.00
|
6.00
|
6.09
|
6.00
|
4,334,400
|
|
|
7/26/2021
|
-0.04 / -0.66%
|
5.95
|
6.07
|
5.88
|
6.00
|
5.97
|
6.00
|
5,056,300
|
|
|
7/23/2021
|
-0.15 / -2.42%
|
6.12
|
6.20
|
6.03
|
6.04
|
6.11
|
6.04
|
5,141,100
|
|
|
7/22/2021
|
+0.35 / +5.99%
|
5.90
|
6.19
|
5.88
|
6.19
|
6.07
|
6.19
|
6,080,100
|
|
|
7/21/2021
|
-0.01 / -0.17%
|
5.95
|
5.98
|
5.81
|
5.84
|
5.92
|
5.84
|
5,403,000
|
|
|
7/20/2021
|
+0.13 / +2.27%
|
5.74
|
6.00
|
5.68
|
5.85
|
5.80
|
5.85
|
6,396,800
|
|
|
7/19/2021
|
-0.42 / -6.84%
|
6.00
|
6.00
|
5.72
|
5.72
|
5.81
|
5.72
|
8,555,000
|
|
|
7/16/2021
|
-0.07 / -1.13%
|
6.22
|
6.24
|
6.10
|
6.14
|
6.16
|
6.14
|
5,081,800
|
|
|
7/15/2021
|
+0.13 / +2.14%
|
6.09
|
6.26
|
6.03
|
6.21
|
6.17
|
6.21
|
5,190,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
6.10
|
6.29
|
5.90
|
6.08
|
6.13
|
6.08
|
6,250,400
|
|
|
7/13/2021
|
+0.39 / +6.85%
|
5.70
|
6.08
|
5.63
|
6.08
|
5.80
|
6.08
|
7,533,600
|
|
|
7/12/2021
|
-0.42 / -6.87%
|
6.00
|
6.01
|
5.69
|
5.69
|
5.73
|
5.69
|
13,000,600
|
|
|
7/9/2021
|
-0.44 / -6.72%
|
6.55
|
6.59
|
6.10
|
6.11
|
6.34
|
6.11
|
12,604,000
|
|
|
7/8/2021
|
-0.05 / -0.76%
|
6.62
|
6.76
|
6.50
|
6.55
|
6.66
|
6.55
|
8,663,200
|
|
|
7/7/2021
|
-0.15 / -2.22%
|
6.75
|
6.90
|
6.55
|
6.60
|
6.67
|
6.60
|
11,672,500
|
|
|
7/6/2021
|
-0.50 / -6.90%
|
7.26
|
7.35
|
6.75
|
6.75
|
7.11
|
6.75
|
11,927,600
|
|
|
7/5/2021
|
-0.21 / -2.82%
|
7.47
|
7.48
|
7.10
|
7.25
|
7.30
|
7.25
|
9,860,300
|
|
|
7/2/2021
|
+0.01 / +0.13%
|
7.47
|
7.67
|
7.45
|
7.46
|
7.53
|
7.46
|
7,098,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.32
|
7.45
|
7.40
|
7.45
|
11,578,600
|
|
|
6/30/2021
|
-0.10 / -1.32%
|
7.56
|
7.64
|
7.45
|
7.45
|
7.53
|
7.45
|
7,102,200
|
|
|
6/29/2021
|
-0.18 / -2.33%
|
7.79
|
7.79
|
7.55
|
7.55
|
7.65
|
7.55
|
7,178,200
|
|
|
6/28/2021
|
+0.18 / +2.38%
|
7.60
|
7.78
|
7.55
|
7.73
|
7.62
|
7.73
|
10,730,200
|
|
|
6/25/2021
|
-0.03 / -0.40%
|
7.58
|
7.66
|
7.50
|
7.55
|
7.56
|
7.55
|
6,265,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|