Iteris Inc (NQ: ITI )

4.940 -0.050 (-1.00%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.410 4.610 4.410 4.610 116,721 +0.20(+4.54%)
Apr 27, 2023 4.230 4.440 4.210 4.410 107,640 +0.21(+5.00%)
Apr 26, 2023 4.030 4.250 3.990 4.200 85,402 +0.16(+3.96%)
Apr 25, 2023 4.120 4.150 3.910 4.040 117,538 -0.12(-2.88%)
Apr 24, 2023 4.180 4.180 4.020 4.160 166,452 -0.06(-1.42%)
Apr 21, 2023 4.310 4.310 4.120 4.220 185,097 -0.12(-2.76%)
Apr 20, 2023 4.450 4.470 4.340 4.340 85,029 -0.15(-3.34%)
Apr 19, 2023 4.560 4.560 4.460 4.490 78,053 -0.08(-1.75%)
Apr 18, 2023 4.690 4.740 4.570 4.570 88,441 -0.11(-2.35%)
Apr 17, 2023 4.850 4.880 4.680 4.680 110,077 -0.20(-4.10%)
Apr 14, 2023 4.930 4.940 4.860 4.880 121,847 -0.03(-0.61%)
Apr 13, 2023 4.820 4.960 4.750 4.910 212,945 +0.11(+2.29%)
Apr 12, 2023 4.700 4.820 4.640 4.800 99,152 +0.11(+2.35%)
Apr 11, 2023 4.610 4.770 4.531 4.690 162,781 +0.06(+1.30%)
Apr 10, 2023 4.450 4.670 4.450 4.630 52,268 +0.08(+1.76%)
Apr 06, 2023 4.580 4.640 4.460 4.550 50,725 -0.06(-1.30%)
Apr 05, 2023 4.630 4.630 4.550 4.610 42,256 -0.05(-1.07%)
Apr 04, 2023 4.690 4.730 4.610 4.660 104,131 -0.03(-0.64%)
Apr 03, 2023 4.790 4.790 4.583 4.690 178,603 +0.00(+0.00%)
Mar 31, 2023 4.470 4.700 4.450 4.690 170,784 +0.25(+5.63%)
Mar 30, 2023 4.490 4.620 4.320 4.440 179,568 -0.02(-0.45%)
Mar 29, 2023 4.570 4.590 4.440 4.460 76,205 -0.08(-1.76%)
Mar 28, 2023 4.490 4.565 4.470 4.540 73,893 +0.03(+0.67%)
Mar 27, 2023 4.650 4.650 4.510 4.510 46,896 -0.14(-3.01%)
Mar 24, 2023 4.570 4.660 4.535 4.650 27,795 +0.00(+0.00%)
Mar 23, 2023 4.580 4.671 4.460 4.650 59,828 +0.07(+1.53%)
Mar 22, 2023 4.700 4.700 4.560 4.580 64,907 -0.09(-1.93%)
Mar 21, 2023 4.540 4.680 4.460 4.670 44,397 +0.17(+3.78%)
Mar 20, 2023 4.630 4.630 4.470 4.500 35,245 -0.11(-2.39%)
Mar 17, 2023 4.470 4.640 4.410 4.610 100,481 +0.07(+1.54%)
Mar 16, 2023 4.500 4.610 4.500 4.540 69,341 -0.03(-0.66%)
Mar 15, 2023 4.550 4.660 4.545 4.570 84,693 -0.09(-1.93%)
Mar 14, 2023 4.580 4.750 4.550 4.660 128,620 +0.06(+1.30%)
Mar 13, 2023 4.610 4.620 4.516 4.600 143,817 -0.09(-1.92%)
Mar 10, 2023 4.770 4.800 4.610 4.690 94,559 -0.10(-2.09%)
Mar 09, 2023 4.840 4.840 4.670 4.790 217,737 +0.02(+0.42%)
Mar 08, 2023 4.720 4.810 4.570 4.770 103,030 +0.07(+1.60%)
Mar 07, 2023 4.730 4.750 4.565 4.695 45,532 -0.00(-0.11%)
Mar 06, 2023 4.700 4.700 4.540 4.700 50,775 +0.05(+1.08%)
Mar 03, 2023 4.590 4.660 4.480 4.650 28,649 +0.04(+0.87%)
Mar 02, 2023 4.670 4.690 4.460 4.610 36,452 -0.08(-1.71%)
Mar 01, 2023 4.830 4.830 4.650 4.690 57,106 -0.15(-3.10%)
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%)
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.