Iteris Inc (NQ: ITI )

4.770 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.800 4.850 4.720 4.770 77,160 -0.02(-0.42%)
Jul 18, 2024 4.870 4.940 4.780 4.790 91,760 -0.09(-1.84%)
Jul 17, 2024 4.850 4.950 4.820 4.880 110,600 -0.01(-0.20%)
Jul 16, 2024 4.720 4.890 4.691 4.890 159,622 +0.25(+5.39%)
Jul 15, 2024 4.550 4.640 4.540 4.640 148,831 +0.10(+2.20%)
Jul 12, 2024 4.560 4.700 4.510 4.540 146,412 +0.06(+1.34%)
Jul 11, 2024 4.550 4.550 4.430 4.480 149,212 +0.06(+1.36%)
Jul 10, 2024 4.330 4.420 4.280 4.420 67,923 +0.12(+2.79%)
Jul 09, 2024 4.340 4.370 4.300 4.300 58,182 -0.06(-1.38%)
Jul 08, 2024 4.250 4.390 4.250 4.360 87,412 +0.10(+2.35%)
Jul 05, 2024 4.350 4.410 4.240 4.260 101,263 -0.14(-3.18%)
Jul 03, 2024 4.390 4.510 4.360 4.400 158,582 +0.04(+0.92%)
Jul 02, 2024 4.220 4.370 4.200 4.360 93,135 +0.11(+2.59%)
Jul 01, 2024 4.250 4.320 4.230 4.250 120,919 -0.08(-1.85%)
Jun 28, 2024 4.260 4.374 4.180 4.330 757,802 +0.12(+2.85%)
Jun 27, 2024 4.200 4.269 4.160 4.210 63,215 +0.00(+0.00%)
Jun 26, 2024 4.050 4.270 4.030 4.210 103,752 +0.12(+2.93%)
Jun 25, 2024 4.050 4.110 4.030 4.090 45,630 +0.02(+0.49%)
Jun 24, 2024 4.050 4.130 4.030 4.070 197,714 +0.00(+0.00%)
Jun 21, 2024 4.230 4.230 4.070 4.070 170,811 -0.16(-3.78%)
Jun 20, 2024 4.290 4.350 4.180 4.230 83,543 -0.05(-1.17%)
Jun 18, 2024 4.210 4.350 4.170 4.280 84,822 +0.07(+1.66%)
Jun 17, 2024 4.150 4.240 4.080 4.210 299,316 +0.05(+1.20%)
Jun 14, 2024 4.220 4.345 4.050 4.160 313,209 -0.19(-4.37%)
Jun 13, 2024 4.370 4.560 4.260 4.350 95,151 -0.07(-1.58%)
Jun 12, 2024 4.480 4.530 4.380 4.420 53,031 +0.05(+1.14%)
Jun 11, 2024 4.320 4.380 4.250 4.370 83,812 -0.02(-0.46%)
Jun 10, 2024 4.360 4.480 4.350 4.390 50,593 -0.01(-0.23%)
Jun 07, 2024 4.480 4.480 4.350 4.400 38,945 -0.08(-1.79%)
Jun 06, 2024 4.490 4.530 4.410 4.480 60,847 -0.05(-1.10%)
Jun 05, 2024 4.420 4.540 4.400 4.530 32,930 +0.10(+2.26%)
Jun 04, 2024 4.480 4.520 4.380 4.430 39,505 -0.08(-1.77%)
Jun 03, 2024 4.530 4.550 4.430 4.510 42,546 -0.02(-0.44%)
May 31, 2024 4.510 4.560 4.490 4.530 36,224 +0.02(+0.44%)
May 30, 2024 4.540 4.550 4.500 4.510 37,761 +0.01(+0.22%)
May 29, 2024 4.540 4.592 4.500 4.500 38,713 -0.10(-2.17%)
May 28, 2024 4.580 4.645 4.560 4.600 45,003 +0.03(+0.66%)
May 24, 2024 4.600 4.600 4.540 4.570 56,042 +0.04(+0.88%)
May 23, 2024 4.650 4.685 4.490 4.530 131,879 -0.12(-2.58%)
May 22, 2024 4.690 4.780 4.630 4.650 58,357 -0.02(-0.43%)
May 21, 2024 4.640 4.690 4.630 4.670 28,634 +0.02(+0.43%)
May 20, 2024 4.640 4.760 4.620 4.650 60,007 -0.01(-0.21%)
May 17, 2024 4.660 4.760 4.610 4.660 91,163 +0.03(+0.65%)
May 16, 2024 4.470 4.685 4.380 4.630 74,806 +0.11(+2.43%)
May 15, 2024 4.620 4.620 4.470 4.520 131,125 -0.04(-0.88%)
May 14, 2024 4.520 4.600 4.470 4.560 93,026 +0.09(+2.01%)
May 13, 2024 4.620 4.620 4.450 4.470 87,859 -0.13(-2.83%)
May 10, 2024 4.690 4.770 4.570 4.600 51,849 -0.10(-2.13%)
May 09, 2024 4.650 4.720 4.620 4.700 52,310 +0.05(+1.08%)
May 08, 2024 4.550 4.720 4.517 4.650 51,477 +0.06(+1.31%)
May 07, 2024 4.660 4.710 4.580 4.590 122,092 -0.09(-1.92%)
May 06, 2024 4.600 4.720 4.600 4.680 56,260 +0.08(+1.74%)
May 03, 2024 4.630 4.650 4.440 4.600 92,079 +0.06(+1.32%)
May 02, 2024 4.560 4.560 4.460 4.540 119,102 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.