|
|
Closing price on 9/23/2019
|
|
| Open |
3.18 |
| High |
3.21 |
| Low |
3.14 |
| Volume |
1,463,930 |
| Split-adjusted Price |
3.14 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.04 / -1.26%
|
3.18
|
3.21
|
3.14
|
3.14
|
3.18
|
3.14
|
1,463,930
|
|
|
9/20/2019
|
+0.09 / +2.91%
|
3.10
|
3.21
|
3.09
|
3.18
|
3.15
|
3.18
|
1,869,940
|
|
|
9/19/2019
|
-0.06 / -1.90%
|
3.12
|
3.15
|
3.09
|
3.09
|
3.11
|
3.09
|
2,012,080
|
|
|
9/18/2019
|
-0.05 / -1.56%
|
3.18
|
3.22
|
3.14
|
3.15
|
3.16
|
3.15
|
1,594,560
|
|
|
9/17/2019
|
-0.01 / -0.31%
|
3.20
|
3.23
|
3.18
|
3.20
|
3.20
|
3.20
|
2,307,600
|
|
|
9/16/2019
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.21
|
3.22
|
3.21
|
1,340,490
|
|
|
9/13/2019
|
+0.06 / +1.90%
|
3.12
|
3.23
|
3.12
|
3.21
|
3.17
|
3.21
|
3,347,420
|
|
|
9/12/2019
|
-0.03 / -0.94%
|
3.17
|
3.18
|
3.12
|
3.15
|
3.14
|
3.15
|
5,905,330
|
|
|
9/11/2019
|
0.00 / 0.00%
|
3.10
|
3.18
|
3.10
|
3.18
|
3.15
|
3.18
|
1,655,180
|
|
|
9/10/2019
|
-0.02 / -0.63%
|
3.17
|
3.22
|
3.08
|
3.18
|
3.13
|
3.18
|
2,926,940
|
|
|
9/9/2019
|
-0.05 / -1.54%
|
3.23
|
3.27
|
3.08
|
3.20
|
3.15
|
3.20
|
6,678,560
|
|
|
9/6/2019
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.22
|
3.25
|
3.24
|
3.25
|
3,862,430
|
|
|
9/5/2019
|
+0.03 / +0.93%
|
3.22
|
3.29
|
3.18
|
3.25
|
3.24
|
3.25
|
21,003,460
|
|
|
9/4/2019
|
-0.09 / -2.72%
|
3.30
|
3.31
|
3.22
|
3.22
|
3.26
|
3.22
|
3,717,350
|
|
|
9/3/2019
|
-0.04 / -1.19%
|
3.35
|
3.41
|
3.31
|
3.31
|
3.37
|
3.31
|
4,407,260
|
|
|
8/30/2019
|
-0.03 / -0.89%
|
3.40
|
3.41
|
3.32
|
3.35
|
3.36
|
3.35
|
2,977,420
|
|
|
8/29/2019
|
+0.11 / +3.36%
|
3.27
|
3.42
|
3.27
|
3.38
|
3.36
|
3.38
|
4,252,720
|
|
|
8/28/2019
|
-0.03 / -0.91%
|
3.29
|
3.35
|
3.27
|
3.27
|
3.30
|
3.27
|
4,504,820
|
|
|
8/27/2019
|
+0.05 / +1.54%
|
3.25
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
3,856,360
|
|
|
8/26/2019
|
+0.02 / +0.62%
|
3.22
|
3.33
|
3.21
|
3.25
|
3.29
|
3.25
|
3,770,320
|
|
|
8/23/2019
|
-0.05 / -1.52%
|
3.30
|
3.32
|
3.21
|
3.23
|
3.25
|
3.23
|
3,807,210
|
|
|
8/22/2019
|
-0.03 / -0.91%
|
3.32
|
3.38
|
3.27
|
3.28
|
3.32
|
3.28
|
4,331,630
|
|
|
8/21/2019
|
-0.03 / -0.90%
|
3.34
|
3.37
|
3.30
|
3.31
|
3.33
|
3.31
|
2,465,970
|
|
|
8/20/2019
|
+0.04 / +1.21%
|
3.35
|
3.40
|
3.28
|
3.34
|
3.33
|
3.34
|
4,836,160
|
|
|
8/19/2019
|
-0.10 / -2.94%
|
3.43
|
3.44
|
3.30
|
3.30
|
3.35
|
3.30
|
3,010,470
|
|
|
8/16/2019
|
+0.06 / +1.80%
|
3.38
|
3.47
|
3.34
|
3.40
|
3.41
|
3.40
|
5,175,010
|
|
|
8/15/2019
|
-0.01 / -0.30%
|
3.30
|
3.34
|
3.21
|
3.34
|
3.29
|
3.34
|
9,039,440
|
|
|
8/14/2019
|
-0.14 / -4.01%
|
3.53
|
3.56
|
3.35
|
3.35
|
3.43
|
3.35
|
7,785,620
|
|
|
8/13/2019
|
-0.04 / -1.13%
|
3.55
|
3.60
|
3.44
|
3.49
|
3.50
|
3.49
|
7,432,490
|
|
|
8/12/2019
|
+0.05 / +1.44%
|
3.50
|
3.62
|
3.48
|
3.53
|
3.56
|
3.53
|
16,868,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|