|
|
Closing price on 9/4/2020
|
|
| Open |
4.31 |
| High |
4.47 |
| Low |
4.31 |
| Volume |
8,170,360 |
| Split-adjusted Price |
4.38 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.01 / -0.23%
|
4.31
|
4.47
|
4.31
|
4.38
|
4.38
|
4.38
|
8,170,360
|
|
|
9/3/2020
|
+0.01 / +0.23%
|
4.41
|
4.47
|
4.37
|
4.39
|
4.40
|
4.39
|
8,054,330
|
|
|
9/1/2020
|
-0.01 / -0.23%
|
4.38
|
4.47
|
4.33
|
4.38
|
4.37
|
4.38
|
7,553,300
|
|
|
8/31/2020
|
-0.14 / -3.09%
|
4.54
|
4.55
|
4.35
|
4.39
|
4.43
|
4.39
|
8,353,990
|
|
|
8/28/2020
|
+0.05 / +1.12%
|
4.54
|
4.67
|
4.50
|
4.53
|
4.59
|
4.53
|
21,673,610
|
|
|
8/27/2020
|
+0.18 / +4.19%
|
4.28
|
4.55
|
4.25
|
4.48
|
4.41
|
4.48
|
19,553,870
|
|
|
8/26/2020
|
+0.01 / +0.23%
|
4.30
|
4.40
|
4.28
|
4.30
|
4.33
|
4.30
|
8,188,930
|
|
|
8/25/2020
|
-0.09 / -2.05%
|
4.44
|
4.44
|
4.29
|
4.29
|
4.36
|
4.29
|
8,748,770
|
|
|
8/24/2020
|
+0.16 / +3.79%
|
4.26
|
4.49
|
4.26
|
4.38
|
4.36
|
4.38
|
13,550,290
|
|
|
8/21/2020
|
+0.04 / +0.96%
|
4.20
|
4.26
|
4.17
|
4.22
|
4.22
|
4.22
|
6,233,480
|
|
|
8/20/2020
|
-0.04 / -0.95%
|
4.24
|
4.27
|
4.18
|
4.18
|
4.21
|
4.18
|
5,547,690
|
|
|
8/19/2020
|
+0.12 / +2.93%
|
4.10
|
4.29
|
4.10
|
4.22
|
4.18
|
4.22
|
7,139,720
|
|
|
8/18/2020
|
-0.04 / -0.97%
|
4.17
|
4.18
|
4.10
|
4.10
|
4.12
|
4.10
|
4,653,640
|
|
|
8/17/2020
|
+0.04 / +0.98%
|
4.10
|
4.16
|
4.07
|
4.14
|
4.12
|
4.14
|
5,291,400
|
|
|
8/14/2020
|
-0.14 / -3.30%
|
4.26
|
4.27
|
4.05
|
4.10
|
4.17
|
4.10
|
10,869,920
|
|
|
8/13/2020
|
+0.03 / +0.71%
|
4.25
|
4.30
|
4.22
|
4.24
|
4.25
|
4.24
|
7,248,880
|
|
|
8/12/2020
|
-0.09 / -2.09%
|
4.30
|
4.38
|
4.16
|
4.21
|
4.25
|
4.21
|
7,776,090
|
|
|
8/11/2020
|
+0.04 / +0.94%
|
4.39
|
4.39
|
4.26
|
4.30
|
4.32
|
4.30
|
11,349,510
|
|
|
8/10/2020
|
+0.27 / +6.77%
|
4.02
|
4.26
|
4.02
|
4.26
|
4.19
|
4.26
|
15,382,750
|
|
|
8/7/2020
|
-0.03 / -0.75%
|
4.02
|
4.09
|
3.99
|
3.99
|
4.03
|
3.99
|
6,837,090
|
|
|
8/6/2020
|
-0.04 / -0.99%
|
4.06
|
4.18
|
3.95
|
4.02
|
4.06
|
4.02
|
9,651,880
|
|
|
8/5/2020
|
-0.04 / -0.98%
|
4.05
|
4.15
|
3.93
|
4.06
|
4.06
|
4.06
|
11,478,130
|
|
|
8/4/2020
|
+0.26 / +6.77%
|
4.00
|
4.10
|
3.97
|
4.10
|
4.08
|
4.10
|
12,742,070
|
|
|
8/3/2020
|
+0.25 / +6.96%
|
3.52
|
3.84
|
3.52
|
3.84
|
3.75
|
3.84
|
9,706,890
|
|
|
7/31/2020
|
-0.27 / -6.99%
|
3.60
|
3.85
|
3.59
|
3.59
|
3.62
|
3.59
|
18,885,950
|
|
|
7/30/2020
|
-0.05 / -1.28%
|
4.00
|
4.03
|
3.86
|
3.86
|
3.93
|
3.86
|
7,009,020
|
|
|
7/29/2020
|
-0.29 / -6.90%
|
4.04
|
4.09
|
3.91
|
3.91
|
3.93
|
3.91
|
13,855,390
|
|
|
7/28/2020
|
+0.18 / +4.48%
|
4.05
|
4.22
|
4.00
|
4.20
|
4.11
|
4.20
|
11,473,580
|
|
|
7/27/2020
|
-0.30 / -6.94%
|
4.02
|
4.21
|
4.02
|
4.02
|
4.05
|
4.02
|
10,637,330
|
|
|
7/24/2020
|
-0.26 / -5.68%
|
4.51
|
4.80
|
4.27
|
4.32
|
4.50
|
4.32
|
13,785,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|