|
Closing price on 9/14/2022
|
|
Open |
5.70 |
High |
6.10 |
Low |
5.70 |
Volume |
5,588,000 |
Split-adjusted Price |
6.10 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
+0.25 / +4.27%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.84
|
6.10
|
5,588,000
|
|
9/13/2022
|
+0.25 / +4.46%
|
5.60
|
5.94
|
5.60
|
5.85
|
5.80
|
5.85
|
5,477,700
|
|
9/12/2022
|
-0.14 / -2.44%
|
5.70
|
5.74
|
5.56
|
5.60
|
5.62
|
5.60
|
4,838,900
|
|
9/9/2022
|
-0.14 / -2.38%
|
5.90
|
5.96
|
5.51
|
5.74
|
5.69
|
5.74
|
5,851,900
|
|
9/8/2022
|
-0.19 / -3.13%
|
6.07
|
6.15
|
5.68
|
5.88
|
5.80
|
5.88
|
6,544,300
|
|
9/7/2022
|
-0.45 / -6.90%
|
6.07
|
6.30
|
6.07
|
6.07
|
6.07
|
6.07
|
30,440,300
|
|
9/6/2022
|
-0.32 / -4.68%
|
6.80
|
6.83
|
6.50
|
6.52
|
6.61
|
6.52
|
11,496,200
|
|
9/5/2022
|
-0.16 / -2.29%
|
7.01
|
7.05
|
6.82
|
6.84
|
6.90
|
6.84
|
5,691,600
|
|
8/31/2022
|
-0.09 / -1.27%
|
6.95
|
7.11
|
6.86
|
7.00
|
6.96
|
7.00
|
8,189,800
|
|
8/30/2022
|
-0.22 / -3.01%
|
7.26
|
7.42
|
7.02
|
7.09
|
7.15
|
7.09
|
10,134,200
|
|
8/29/2022
|
-0.55 / -7.00%
|
7.31
|
7.50
|
7.31
|
7.31
|
7.32
|
7.31
|
26,112,700
|
|
8/26/2022
|
-0.17 / -2.12%
|
8.06
|
8.08
|
7.81
|
7.86
|
7.94
|
7.86
|
5,441,300
|
|
8/25/2022
|
+0.13 / +1.65%
|
8.15
|
8.25
|
8.02
|
8.03
|
8.10
|
8.03
|
4,877,400
|
|
8/24/2022
|
-0.10 / -1.25%
|
8.01
|
8.05
|
7.87
|
7.90
|
7.94
|
7.90
|
4,538,800
|
|
8/23/2022
|
+0.19 / +2.43%
|
7.65
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
4,770,900
|
|
8/22/2022
|
-0.25 / -3.10%
|
8.00
|
8.00
|
7.70
|
7.81
|
7.89
|
7.81
|
9,866,200
|
|
8/19/2022
|
-0.03 / -0.37%
|
8.05
|
8.29
|
8.02
|
8.06
|
8.12
|
8.06
|
6,922,800
|
|
8/18/2022
|
-0.05 / -0.61%
|
8.03
|
8.14
|
8.03
|
8.09
|
8.09
|
8.09
|
6,049,900
|
|
8/17/2022
|
-0.16 / -1.93%
|
8.38
|
8.38
|
8.05
|
8.14
|
8.23
|
8.14
|
9,445,000
|
|
8/16/2022
|
+0.11 / +1.34%
|
8.19
|
8.42
|
8.17
|
8.30
|
8.32
|
8.30
|
8,916,100
|
|
8/15/2022
|
+0.04 / +0.49%
|
8.20
|
8.25
|
8.15
|
8.19
|
8.20
|
8.19
|
5,959,200
|
|
8/12/2022
|
+0.09 / +1.12%
|
8.05
|
8.27
|
7.94
|
8.15
|
8.12
|
8.15
|
8,933,700
|
|
8/11/2022
|
-0.15 / -1.83%
|
8.30
|
8.34
|
7.98
|
8.06
|
8.15
|
8.06
|
10,518,500
|
|
8/10/2022
|
+0.06 / +0.74%
|
8.07
|
8.35
|
8.07
|
8.21
|
8.21
|
8.21
|
8,214,200
|
|
8/9/2022
|
+0.15 / +1.88%
|
8.10
|
8.35
|
8.10
|
8.15
|
8.21
|
8.15
|
8,344,500
|
|
8/8/2022
|
-0.06 / -0.74%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
11,332,700
|
|
8/5/2022
|
+0.04 / +0.50%
|
7.92
|
8.15
|
7.85
|
8.06
|
8.00
|
8.06
|
7,433,300
|
|
8/4/2022
|
-0.20 / -2.43%
|
8.25
|
8.29
|
8.00
|
8.02
|
8.09
|
8.02
|
10,449,700
|
|
8/3/2022
|
+0.18 / +2.24%
|
8.05
|
8.50
|
8.05
|
8.22
|
8.31
|
8.22
|
12,084,400
|
|
8/2/2022
|
+0.52 / +6.91%
|
7.58
|
8.04
|
7.53
|
8.04
|
7.96
|
8.04
|
19,022,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|