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

Iteris Inc (NQ: ITI )

4.480 +0.130 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 5.350 5.360 5.180 5.200 99,897 -0.11(-2.07%)
Dec 28, 2023 5.380 5.465 5.280 5.310 118,569 -0.10(-1.85%)
Dec 27, 2023 5.330 5.490 5.200 5.410 217,250 +0.15(+2.85%)
Dec 26, 2023 5.110 5.310 5.050 5.260 207,614 +0.18(+3.54%)
Dec 22, 2023 4.980 5.120 4.980 5.080 109,616 +0.14(+2.83%)
Dec 21, 2023 4.970 5.020 4.880 4.940 184,127 +0.10(+2.07%)
Dec 20, 2023 4.650 5.030 4.620 4.840 352,840 +0.19(+4.09%)
Dec 19, 2023 4.640 4.700 4.610 4.650 116,985 +0.06(+1.31%)
Dec 18, 2023 4.680 4.680 4.570 4.590 143,466 -0.04(-0.86%)
Dec 15, 2023 4.690 4.690 4.530 4.630 351,574 +0.03(+0.65%)
Dec 14, 2023 4.700 4.700 4.570 4.600 135,503 -0.05(-1.08%)
Dec 13, 2023 4.540 4.680 4.540 4.650 148,026 +0.09(+1.97%)
Dec 12, 2023 4.540 4.600 4.520 4.560 69,995 +0.05(+1.11%)
Dec 11, 2023 4.560 4.610 4.480 4.510 68,374 -0.07(-1.53%)
Dec 08, 2023 4.450 4.620 4.360 4.580 78,394 +0.01(+0.22%)
Dec 07, 2023 4.340 4.580 4.340 4.570 121,330 +0.20(+4.58%)
Dec 06, 2023 4.350 4.410 4.260 4.370 119,187 +0.07(+1.63%)
Dec 05, 2023 4.230 4.350 4.220 4.300 106,295 +0.05(+1.18%)
Dec 04, 2023 4.250 4.300 4.230 4.250 92,297 -0.02(-0.47%)
Dec 01, 2023 4.200 4.310 4.180 4.270 157,051 +0.03(+0.71%)
Nov 30, 2023 4.230 4.260 4.180 4.240 147,061 +0.06(+1.44%)
Nov 29, 2023 4.080 4.210 4.078 4.180 50,723 +0.11(+2.70%)
Nov 28, 2023 4.090 4.160 4.060 4.070 64,426 -0.07(-1.69%)
Nov 27, 2023 4.250 4.250 4.130 4.140 70,485 -0.12(-2.82%)
Nov 24, 2023 4.270 4.300 4.220 4.260 31,280 +0.02(+0.47%)
Nov 22, 2023 4.200 4.240 4.135 4.240 57,330 +0.05(+1.19%)
Nov 21, 2023 4.200 4.240 4.150 4.190 35,696 -0.03(-0.71%)
Nov 20, 2023 4.260 4.320 4.120 4.220 66,772 -0.10(-2.31%)
Nov 17, 2023 4.380 4.450 4.190 4.320 100,791 -0.06(-1.37%)
Nov 16, 2023 4.390 4.436 4.330 4.380 41,432 +0.03(+0.69%)
Nov 15, 2023 4.380 4.500 4.346 4.350 37,605 -0.08(-1.81%)
Nov 14, 2023 4.150 4.450 4.110 4.430 106,137 +0.39(+9.65%)
Nov 13, 2023 4.190 4.190 4.010 4.040 185,812 -0.21(-4.94%)
Nov 10, 2023 4.330 4.411 4.210 4.250 127,720 -0.03(-0.70%)
Nov 09, 2023 4.200 4.370 4.200 4.280 51,243 -0.08(-1.83%)
Nov 08, 2023 4.530 4.567 4.300 4.360 44,999 -0.12(-2.68%)
Nov 07, 2023 4.430 4.510 4.424 4.480 46,243 +0.03(+0.67%)
Nov 06, 2023 4.590 4.590 4.430 4.450 52,763 -0.10(-2.20%)
Nov 03, 2023 4.430 4.570 4.420 4.550 53,589 +0.12(+2.82%)
Nov 02, 2023 4.400 4.430 4.315 4.425 48,902 +0.04(+0.80%)
Nov 01, 2023 4.440 4.440 4.340 4.390 34,061 -0.03(-0.68%)
Oct 31, 2023 4.350 4.420 4.350 4.420 62,071 +0.09(+2.08%)
Oct 30, 2023 4.300 4.400 4.205 4.330 46,777 +0.09(+2.12%)
Oct 27, 2023 4.290 4.370 4.170 4.240 47,358 -0.08(-1.85%)
Oct 26, 2023 4.160 4.340 4.041 4.320 46,872 +0.19(+4.60%)
Oct 25, 2023 4.020 4.220 3.990 4.130 50,484 +0.06(+1.47%)
Oct 24, 2023 4.040 4.090 4.000 4.070 67,289 +0.06(+1.50%)
Oct 23, 2023 4.060 4.100 3.970 4.010 51,990 -0.06(-1.47%)
Oct 20, 2023 4.190 4.200 4.070 4.070 72,975 -0.11(-2.63%)
Oct 19, 2023 4.220 4.271 4.130 4.180 50,128 -0.03(-0.71%)
Oct 18, 2023 4.320 4.345 4.170 4.210 47,001 -0.14(-3.22%)
Oct 17, 2023 4.260 4.430 4.110 4.350 80,167 +0.08(+1.87%)
Oct 16, 2023 4.340 4.390 4.270 4.270 54,475 +0.01(+0.23%)
Oct 13, 2023 4.350 4.350 4.210 4.260 42,089 -0.04(-0.93%)
Oct 12, 2023 4.440 4.470 4.178 4.300 39,213 +0.02(+0.47%)
Oct 11, 2023 4.310 4.480 4.280 4.280 47,221 -0.05(-1.15%)
Oct 10, 2023 4.300 4.480 4.271 4.330 107,149 +0.01(+0.23%)
Oct 09, 2023 4.320 4.410 4.160 4.320 49,941 +0.02(+0.47%)
Oct 06, 2023 4.180 4.420 4.120 4.300 125,249 +0.10(+2.38%)
Oct 05, 2023 4.290 4.290 4.180 4.200 79,760 +0.04(+0.96%)
Oct 04, 2023 4.180 4.340 4.110 4.160 108,983 +0.01(+0.24%)
Oct 03, 2023 4.210 4.270 4.150 4.150 52,289 -0.08(-1.89%)
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.