|
|
Closing price on 9/25/2024
|
|
| Open |
2.24 |
| High |
2.40 |
| Low |
2.24 |
| Volume |
10,482,200 |
| Split-adjusted Price |
2.35 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
-0.05 / -2.08%
|
2.24
|
2.40
|
2.24
|
2.35
|
2.30
|
2.35
|
10,482,200
|
|
|
9/24/2024
|
-0.18 / -6.98%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,847,800
|
|
|
9/23/2024
|
-0.19 / -6.86%
|
2.77
|
2.77
|
2.58
|
2.58
|
2.58
|
2.58
|
993,300
|
|
|
9/20/2024
|
-0.09 / -3.15%
|
2.86
|
2.86
|
2.77
|
2.77
|
2.81
|
2.77
|
1,436,200
|
|
|
9/19/2024
|
0.00 / 0.00%
|
2.84
|
2.88
|
2.70
|
2.86
|
2.82
|
2.86
|
1,639,400
|
|
|
9/18/2024
|
-0.16 / -5.30%
|
2.81
|
3.00
|
2.81
|
2.86
|
2.82
|
2.86
|
6,534,900
|
|
|
9/17/2024
|
-0.22 / -6.79%
|
3.23
|
3.24
|
3.02
|
3.02
|
3.02
|
3.02
|
1,925,900
|
|
|
9/16/2024
|
-0.02 / -0.61%
|
3.26
|
3.29
|
3.23
|
3.24
|
3.25
|
3.24
|
582,200
|
|
|
9/13/2024
|
-0.01 / -0.31%
|
3.27
|
3.29
|
3.26
|
3.26
|
3.27
|
3.26
|
515,100
|
|
|
9/12/2024
|
-0.02 / -0.61%
|
3.30
|
3.33
|
3.25
|
3.27
|
3.28
|
3.27
|
434,800
|
|
|
9/11/2024
|
-0.12 / -3.52%
|
3.41
|
3.41
|
3.29
|
3.29
|
3.32
|
3.29
|
977,100
|
|
|
9/10/2024
|
-0.09 / -2.57%
|
3.45
|
3.50
|
3.40
|
3.41
|
3.43
|
3.41
|
351,100
|
|
|
9/9/2024
|
+0.01 / +0.29%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
708,000
|
|
|
9/6/2024
|
0.00 / 0.00%
|
3.49
|
3.51
|
3.42
|
3.49
|
3.47
|
3.49
|
331,900
|
|
|
9/5/2024
|
-0.05 / -1.41%
|
3.55
|
3.55
|
3.49
|
3.49
|
3.51
|
3.49
|
401,900
|
|
|
9/4/2024
|
+0.03 / +0.85%
|
3.71
|
3.74
|
3.42
|
3.54
|
3.51
|
3.54
|
764,200
|
|
|
8/30/2024
|
-0.10 / -2.77%
|
3.65
|
3.65
|
3.50
|
3.51
|
3.54
|
3.51
|
669,100
|
|
|
8/29/2024
|
-0.09 / -2.43%
|
3.70
|
3.70
|
3.50
|
3.61
|
3.61
|
3.61
|
1,050,900
|
|
|
8/28/2024
|
-0.03 / -0.80%
|
3.73
|
3.73
|
3.67
|
3.70
|
3.69
|
3.70
|
518,400
|
|
|
8/27/2024
|
-0.08 / -2.10%
|
3.75
|
3.81
|
3.70
|
3.73
|
3.73
|
3.73
|
620,300
|
|
|
8/26/2024
|
-0.10 / -2.56%
|
3.91
|
3.91
|
3.64
|
3.81
|
3.83
|
3.81
|
720,200
|
|
|
8/23/2024
|
-0.07 / -1.76%
|
3.94
|
3.98
|
3.85
|
3.91
|
3.92
|
3.91
|
518,300
|
|
|
8/22/2024
|
+0.23 / +6.13%
|
3.76
|
4.00
|
3.76
|
3.98
|
3.93
|
3.98
|
2,358,900
|
|
|
8/21/2024
|
-0.01 / -0.27%
|
3.76
|
3.83
|
3.73
|
3.75
|
3.77
|
3.75
|
781,100
|
|
|
8/20/2024
|
-0.02 / -0.53%
|
3.78
|
3.84
|
3.69
|
3.76
|
3.78
|
3.76
|
515,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
3.73
|
4.04
|
3.73
|
3.78
|
3.84
|
3.78
|
711,800
|
|
|
8/16/2024
|
+0.22 / +6.18%
|
3.56
|
3.80
|
3.56
|
3.78
|
3.74
|
3.78
|
1,590,800
|
|
|
8/15/2024
|
-0.04 / -1.11%
|
3.57
|
3.65
|
3.49
|
3.56
|
3.51
|
3.56
|
1,474,700
|
|
|
8/14/2024
|
+0.03 / +0.84%
|
3.57
|
3.64
|
3.57
|
3.60
|
3.60
|
3.60
|
402,100
|
|
|
8/13/2024
|
+0.03 / +0.85%
|
3.54
|
3.58
|
3.45
|
3.57
|
3.55
|
3.57
|
367,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|