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

Iteris Inc (NQ: ITI )

4.600 +0.060 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2016 3.640 3.640 3.640 0 +0.04(+1.11%)
Dec 29, 2016 3.600 3.710 3.570 3.600 13,429 -0.02(-0.55%)
Dec 28, 2016 3.680 3.784 3.540 3.620 20,993 -0.05(-1.36%)
Dec 27, 2016 3.740 3.750 3.650 3.670 12,875 -0.09(-2.39%)
Dec 23, 2016 3.760 3.760 3.760 0 +0.09(+2.45%)
Dec 22, 2016 3.570 3.690 3.570 3.670 17,436 -0.01(-0.27%)
Dec 21, 2016 3.700 3.700 3.640 3.680 45,766 -0.01(-0.31%)
Dec 20, 2016 3.640 3.700 3.631 3.691 20,729 +0.07(+1.97%)
Dec 19, 2016 3.610 3.630 3.590 3.620 23,096 +0.07(+1.97%)
Dec 16, 2016 3.680 3.700 3.550 3.550 47,463 -0.11(-3.01%)
Dec 15, 2016 3.610 3.700 3.610 3.660 29,586 +0.10(+2.81%)
Dec 14, 2016 3.560 3.620 3.560 3.560 41,385 +0.00(+0.00%)
Dec 13, 2016 3.450 3.580 3.450 3.560 41,687 +0.09(+2.59%)
Dec 12, 2016 3.440 3.480 3.430 3.470 36,369 +0.00(+0.00%)
Dec 09, 2016 3.310 3.470 3.270 3.470 103,931 +0.16(+4.83%)
Dec 08, 2016 3.250 3.350 3.250 3.310 82,104 +0.04(+1.22%)
Dec 07, 2016 3.290 3.340 3.240 3.270 18,159 +0.00(+0.00%)
Dec 06, 2016 3.282 3.300 3.250 3.270 7,280 -0.01(-0.30%)
Dec 05, 2016 3.250 3.300 3.250 3.280 29,079 +0.01(+0.31%)
Dec 02, 2016 3.250 3.290 3.240 3.270 20,788 +0.02(+0.62%)
Dec 01, 2016 3.310 3.310 3.240 3.250 18,228 +0.03(+0.93%)
Nov 30, 2016 3.300 3.390 3.210 3.220 28,066 -0.08(-2.42%)
Nov 29, 2016 3.300 3.330 3.270 3.300 21,528 +0.08(+2.48%)
Nov 28, 2016 3.360 3.420 3.200 3.220 98,268 -0.15(-4.45%)
Nov 25, 2016 3.370 3.400 3.350 3.370 6,551 -0.00(-0.15%)
Nov 23, 2016 3.375 3.375 3.375 0 -0.02(-0.74%)
Nov 22, 2016 3.430 3.430 3.350 3.400 26,302 +0.00(+0.00%)
Nov 21, 2016 3.380 3.450 3.380 3.400 35,328 +0.02(+0.59%)
Nov 18, 2016 3.379 3.420 3.360 3.380 50,898 +0.00(+0.00%)
Nov 17, 2016 3.390 3.440 3.371 3.380 25,413 -0.05(-1.46%)
Nov 16, 2016 3.410 3.510 3.330 3.430 61,434 +0.03(+0.88%)
Nov 15, 2016 3.400 3.440 3.390 3.400 11,111 -0.02(-0.58%)
Nov 14, 2016 3.399 3.450 3.340 3.420 37,600 +0.02(+0.59%)
Nov 11, 2016 3.430 3.470 3.340 3.400 35,061 +0.00(+0.00%)
Nov 10, 2016 3.410 3.600 3.350 3.400 159,198 +0.00(+0.06%)
Nov 09, 2016 3.310 3.405 3.310 3.398 29,425 -0.00(-0.06%)
Nov 08, 2016 3.409 3.410 3.310 3.400 55,930 +0.04(+1.19%)
Nov 07, 2016 3.410 3.490 3.350 3.360 9,632 +0.00(+0.00%)
Nov 04, 2016 3.379 3.440 3.360 3.360 8,271 -0.03(-0.88%)
Nov 03, 2016 3.340 3.430 3.330 3.390 26,277 +0.05(+1.50%)
Nov 02, 2016 3.397 3.400 3.340 3.340 9,490 -0.06(-1.76%)
Nov 01, 2016 3.470 3.470 3.350 3.400 6,461 -0.06(-1.73%)
Oct 31, 2016 3.420 3.490 3.340 3.460 52,918 +0.04(+1.17%)
Oct 28, 2016 3.425 3.490 3.350 3.420 66,492 -0.01(-0.29%)
Oct 27, 2016 3.390 3.458 3.390 3.430 17,854 -0.02(-0.58%)
Oct 26, 2016 3.380 3.480 3.380 3.450 14,009 +0.04(+1.17%)
Oct 25, 2016 3.590 3.590 3.380 3.410 49,952 -0.14(-3.94%)
Oct 24, 2016 3.570 3.620 3.520 3.550 29,757 -0.04(-1.11%)
Oct 21, 2016 3.570 3.670 3.520 3.590 10,753 -0.01(-0.28%)
Oct 20, 2016 3.700 3.700 3.591 3.600 9,276 -0.06(-1.64%)
Oct 19, 2016 3.640 3.700 3.560 3.660 16,368 -0.01(-0.27%)
Oct 18, 2016 3.740 3.755 3.620 3.670 30,867 -0.05(-1.34%)
Oct 17, 2016 3.680 3.770 3.640 3.720 9,562 +0.02(+0.54%)
Oct 14, 2016 3.680 3.710 3.621 3.700 16,033 +0.06(+1.65%)
Oct 13, 2016 3.640 3.660 3.620 3.640 10,452 +0.00(+0.00%)
Oct 12, 2016 3.660 3.660 3.620 3.640 12,776 +0.00(+0.00%)
Oct 11, 2016 3.670 3.720 3.630 3.640 10,973 -0.07(-1.89%)
Oct 10, 2016 3.680 3.710 3.480 3.710 212,047 +0.01(+0.27%)
Oct 07, 2016 3.690 3.790 3.450 3.700 206,177 +0.04(+1.09%)
Oct 06, 2016 3.680 3.740 3.640 3.660 14,669 +0.02(+0.55%)
Oct 05, 2016 3.663 3.750 3.640 3.640 29,189 -0.09(-2.41%)
Oct 04, 2016 3.630 3.740 3.630 3.730 33,221 +0.10(+2.75%)
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.