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

Iteris Inc (NQ: ITI )

4.350 -0.120 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 4.690 4.850 4.630 4.840 127,956 +0.17(+3.64%)
Feb 27, 2023 4.630 4.670 4.570 4.670 39,118 +0.13(+2.86%)
Feb 24, 2023 4.510 4.580 4.426 4.540 53,736 -0.08(-1.73%)
Feb 23, 2023 4.800 4.800 4.380 4.620 275,251 -0.12(-2.53%)
Feb 22, 2023 4.660 4.790 4.565 4.740 88,775 +0.14(+3.04%)
Feb 21, 2023 4.580 4.640 4.525 4.600 83,787 +0.10(+2.22%)
Feb 17, 2023 4.500 4.500 4.440 4.500 55,922 -0.01(-0.22%)
Feb 16, 2023 4.350 4.510 4.350 4.510 47,083 +0.14(+3.20%)
Feb 15, 2023 4.420 4.440 4.315 4.370 43,907 -0.06(-1.35%)
Feb 14, 2023 4.360 4.440 4.290 4.430 79,397 +0.05(+1.14%)
Feb 13, 2023 4.370 4.430 4.310 4.380 40,300 +0.00(+0.00%)
Feb 10, 2023 4.340 4.410 4.340 4.380 61,600 +0.03(+0.69%)
Feb 09, 2023 4.610 4.675 4.240 4.350 87,495 -0.26(-5.64%)
Feb 08, 2023 4.560 4.710 4.340 4.610 106,144 -0.02(-0.43%)
Feb 07, 2023 4.460 4.720 4.460 4.630 269,811 +0.05(+1.09%)
Feb 06, 2023 4.500 4.620 4.430 4.580 340,666 +0.11(+2.46%)
Feb 03, 2023 4.100 4.580 4.050 4.470 593,538 +0.50(+12.59%)
Feb 02, 2023 3.790 3.970 3.700 3.970 368,660 +0.23(+6.15%)
Feb 01, 2023 3.740 3.760 3.600 3.740 94,346 +0.04(+1.08%)
Jan 31, 2023 3.500 3.720 3.500 3.700 108,134 +0.25(+7.25%)
Jan 30, 2023 3.440 3.470 3.330 3.450 70,859 +0.00(+0.00%)
Jan 27, 2023 3.540 3.580 3.450 3.450 129,794 -0.09(-2.54%)
Jan 26, 2023 3.410 3.550 3.390 3.540 43,798 +0.13(+3.81%)
Jan 25, 2023 3.320 3.440 3.280 3.410 13,434 +0.03(+0.89%)
Jan 24, 2023 3.390 3.460 3.360 3.380 57,965 -0.06(-1.74%)
Jan 23, 2023 3.440 3.550 3.340 3.440 82,519 +0.04(+1.18%)
Jan 20, 2023 3.340 3.420 3.265 3.400 82,398 +0.09(+2.72%)
Jan 19, 2023 3.320 3.402 3.250 3.310 39,633 -0.08(-2.50%)
Jan 18, 2023 3.350 3.480 3.300 3.395 113,506 -0.17(-4.63%)
Jan 17, 2023 3.450 3.590 3.450 3.560 58,632 +0.07(+2.01%)
Jan 13, 2023 3.500 3.520 3.350 3.490 70,329 -0.01(-0.29%)
Jan 12, 2023 3.370 3.500 3.370 3.500 48,949 +0.15(+4.48%)
Jan 11, 2023 3.430 3.440 3.337 3.350 14,927 -0.09(-2.62%)
Jan 10, 2023 3.460 3.520 3.410 3.440 65,409 -0.06(-1.71%)
Jan 09, 2023 3.410 3.550 3.317 3.500 147,159 +0.06(+1.74%)
Jan 06, 2023 3.330 3.450 3.320 3.440 108,792 +0.07(+2.08%)
Jan 05, 2023 3.140 3.390 3.090 3.370 234,595 +0.22(+6.98%)
Jan 04, 2023 3.050 3.150 2.930 3.150 80,875 +0.09(+2.94%)
Jan 03, 2023 3.120 3.120 2.980 3.060 46,474 -0.05(-1.61%)
Dec 30, 2022 2.880 3.150 2.880 3.110 105,355 +0.18(+6.14%)
Dec 29, 2022 2.820 2.965 2.820 2.930 132,231 +0.01(+0.34%)
Dec 28, 2022 2.980 2.980 2.820 2.920 125,564 -0.08(-2.67%)
Dec 27, 2022 2.960 3.000 2.940 3.000 54,267 +0.04(+1.35%)
Dec 23, 2022 2.900 2.960 2.783 2.960 41,610 +0.05(+1.72%)
Dec 22, 2022 2.930 2.980 2.870 2.910 28,863 -0.09(-3.00%)
Dec 21, 2022 2.880 3.030 2.880 3.000 62,012 +0.16(+5.63%)
Dec 20, 2022 2.810 2.860 2.770 2.840 60,051 +0.03(+1.07%)
Dec 19, 2022 2.810 2.840 2.710 2.810 40,151 +0.02(+0.72%)
Dec 16, 2022 2.810 3.166 2.768 2.790 42,922 -0.02(-0.71%)
Dec 15, 2022 2.780 2.860 2.750 2.810 47,074 +0.00(+0.00%)
Dec 14, 2022 2.850 2.895 2.810 2.810 17,767 -0.07(-2.43%)
Dec 13, 2022 3.010 3.030 2.830 2.880 26,043 -0.04(-1.37%)
Dec 12, 2022 2.970 2.970 2.900 2.920 32,726 -0.07(-2.34%)
Dec 09, 2022 2.960 3.020 2.945 2.990 45,674 +0.01(+0.34%)
Dec 08, 2022 2.890 3.000 2.848 2.980 59,454 +0.11(+3.83%)
Dec 07, 2022 2.940 2.940 2.800 2.870 179,262 -0.05(-1.71%)
Dec 06, 2022 2.970 3.000 2.875 2.920 77,295 -0.07(-2.34%)
Dec 05, 2022 3.100 3.130 2.960 2.990 47,586 -0.14(-4.47%)
Dec 02, 2022 3.090 3.140 3.050 3.130 45,165 -0.01(-0.32%)
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.