Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iteris Inc (NQ: ITI )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.180 4.360 4.180 4.320 93,892 +0.19(+4.60%)
Oct 30, 2018 4.060 4.140 3.980 4.130 73,358 +0.09(+2.23%)
Oct 29, 2018 4.080 4.200 4.015 4.040 40,459 -0.01(-0.25%)
Oct 26, 2018 4.010 4.105 3.980 4.050 146,000 -0.05(-1.22%)
Oct 25, 2018 4.010 4.120 4.000 4.100 66,373 +0.06(+1.49%)
Oct 24, 2018 4.080 4.160 3.620 4.040 111,733 -0.04(-0.98%)
Oct 23, 2018 4.020 4.150 3.920 4.080 61,073 -0.06(-1.45%)
Oct 22, 2018 4.290 4.340 4.080 4.140 95,862 -0.14(-3.27%)
Oct 19, 2018 4.210 4.320 4.210 4.280 134,300 +0.14(+3.38%)
Oct 18, 2018 4.400 4.410 4.120 4.140 102,820 -0.27(-6.12%)
Oct 17, 2018 4.430 4.470 4.400 4.410 119,010 +0.00(+0.00%)
Oct 16, 2018 4.390 4.490 4.320 4.410 139,603 +0.04(+0.92%)
Oct 15, 2018 4.410 4.490 4.245 4.370 128,678 -0.08(-1.80%)
Oct 12, 2018 4.540 4.650 4.440 4.450 67,600 -0.02(-0.45%)
Oct 11, 2018 4.560 4.590 4.390 4.470 121,111 -0.13(-2.83%)
Oct 10, 2018 4.740 4.740 4.550 4.600 83,548 -0.14(-2.95%)
Oct 09, 2018 4.800 4.880 4.720 4.740 41,564 -0.06(-1.25%)
Oct 08, 2018 4.870 4.870 4.750 4.800 52,870 -0.07(-1.44%)
Oct 05, 2018 5.010 5.010 4.820 4.870 29,300 -0.15(-2.99%)
Oct 04, 2018 5.070 5.070 5.000 5.020 40,228 -0.07(-1.38%)
Oct 03, 2018 4.990 5.120 4.960 5.090 45,564 +0.11(+2.21%)
Oct 02, 2018 5.180 5.270 4.950 4.980 66,601 -0.20(-3.86%)
Oct 01, 2018 5.400 5.410 5.150 5.180 75,403 -0.20(-3.72%)
Sep 28, 2018 5.240 5.420 5.200 5.380 70,800 +0.13(+2.48%)
Sep 27, 2018 5.260 5.310 5.200 5.250 38,693 +0.00(+0.00%)
Sep 26, 2018 5.340 5.340 5.220 5.250 51,091 -0.05(-0.94%)
Sep 25, 2018 5.320 5.350 5.211 5.300 43,492 +0.00(+0.00%)
Sep 24, 2018 5.310 5.340 5.280 5.300 52,761 -0.02(-0.38%)
Sep 21, 2018 5.200 5.330 5.200 5.320 145,900 +0.09(+1.72%)
Sep 20, 2018 5.200 5.280 5.180 5.230 65,196 +0.08(+1.55%)
Sep 19, 2018 5.170 5.220 5.110 5.150 77,944 +0.00(+0.00%)
Sep 18, 2018 5.110 5.240 5.090 5.150 76,409 +0.03(+0.59%)
Sep 17, 2018 5.050 5.160 5.050 5.120 66,009 +0.09(+1.79%)
Sep 14, 2018 5.030 5.170 5.020 5.030 44,700 -0.01(-0.20%)
Sep 13, 2018 5.000 5.175 5.000 5.040 23,590 +0.03(+0.60%)
Sep 12, 2018 5.050 5.070 5.000 5.010 64,471 -0.06(-1.18%)
Sep 11, 2018 5.200 5.209 5.000 5.070 59,278 -0.15(-2.87%)
Sep 10, 2018 5.000 5.230 5.000 5.220 43,597 +0.19(+3.78%)
Sep 07, 2018 5.050 5.150 5.010 5.030 71,600 -0.08(-1.57%)
Sep 06, 2018 5.150 5.210 5.080 5.110 84,639 -0.04(-0.78%)
Sep 05, 2018 5.140 5.230 5.040 5.150 76,093 +0.02(+0.39%)
Sep 04, 2018 5.140 5.170 5.010 5.130 93,877 -0.02(-0.39%)
Aug 31, 2018 5.150 5.150 5.150 0 +0.06(+1.18%)
Aug 30, 2018 4.950 5.110 4.890 5.090 101,512 +0.13(+2.62%)
Aug 29, 2018 4.900 5.060 4.900 4.960 55,581 +0.07(+1.43%)
Aug 28, 2018 5.130 5.200 4.870 4.890 95,441 -0.21(-4.12%)
Aug 27, 2018 5.080 5.250 5.080 5.100 99,485 -0.02(-0.39%)
Aug 24, 2018 5.170 5.240 5.060 5.120 79,900 -0.03(-0.58%)
Aug 23, 2018 4.940 5.190 4.940 5.150 85,298 +0.20(+4.04%)
Aug 22, 2018 4.840 4.970 4.820 4.950 70,883 +0.11(+2.27%)
Aug 21, 2018 4.710 4.860 4.700 4.840 62,199 +0.14(+2.98%)
Aug 20, 2018 4.770 4.790 4.665 4.700 51,206 -0.08(-1.67%)
Aug 17, 2018 4.700 4.850 4.700 4.780 39,600 +0.06(+1.27%)
Aug 16, 2018 4.610 4.750 4.600 4.720 47,082 +0.13(+2.83%)
Aug 15, 2018 4.810 4.820 4.570 4.590 77,154 -0.25(-5.17%)
Aug 14, 2018 4.740 4.860 4.710 4.840 42,106 +0.10(+2.11%)
Aug 13, 2018 4.710 4.760 4.600 4.740 89,157 +0.02(+0.42%)
Aug 10, 2018 4.800 4.870 4.710 4.720 36,700 -0.11(-2.28%)
Aug 09, 2018 4.600 4.890 4.600 4.830 107,706 -0.07(-1.43%)
Aug 08, 2018 4.870 4.950 4.600 4.900 165,827 +0.03(+0.62%)
Aug 07, 2018 4.970 4.970 4.761 4.870 69,589 -0.08(-1.62%)
Aug 06, 2018 4.760 5.000 4.760 4.950 74,338 +0.08(+1.64%)
Aug 03, 2018 4.900 4.950 4.830 4.870 44,200 -0.04(-0.81%)
Aug 02, 2018 4.880 4.950 4.870 4.910 46,999 +0.02(+0.41%)
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.