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

Iteris Inc (NQ: ITI )

4.600 -0.100 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 5.630 5.833 5.630 5.700 83,826 +0.08(+1.42%)
Aug 30, 2021 5.670 5.700 5.605 5.620 84,293 +0.01(+0.18%)
Aug 27, 2021 5.570 5.795 5.520 5.610 183,172 +0.09(+1.63%)
Aug 26, 2021 5.620 5.730 5.490 5.520 114,340 -0.13(-2.30%)
Aug 25, 2021 5.540 5.800 5.535 5.650 111,262 +0.13(+2.36%)
Aug 24, 2021 5.560 5.605 5.390 5.520 130,494 -0.02(-0.36%)
Aug 23, 2021 5.490 5.570 5.400 5.540 109,350 +0.12(+2.21%)
Aug 20, 2021 5.370 5.560 5.300 5.420 175,904 +0.00(+0.00%)
Aug 19, 2021 5.550 5.620 5.370 5.420 173,708 -0.21(-3.73%)
Aug 18, 2021 5.810 5.880 5.610 5.630 194,639 -0.19(-3.26%)
Aug 17, 2021 5.950 5.950 5.800 5.820 137,691 -0.21(-3.48%)
Aug 16, 2021 6.030 6.050 5.900 6.030 133,796 -0.07(-1.15%)
Aug 13, 2021 6.270 6.350 5.970 6.100 187,820 -0.16(-2.56%)
Aug 12, 2021 6.150 6.330 6.150 6.260 51,438 +0.09(+1.46%)
Aug 11, 2021 6.440 6.485 6.100 6.170 97,708 -0.26(-4.04%)
Aug 10, 2021 6.380 6.540 6.360 6.430 123,824 +0.05(+0.78%)
Aug 09, 2021 6.250 6.400 6.050 6.380 85,947 +0.06(+0.95%)
Aug 06, 2021 6.200 6.350 5.920 6.320 123,857 +0.27(+4.46%)
Aug 05, 2021 6.020 6.080 5.950 6.050 85,473 +0.00(+0.00%)
Aug 04, 2021 5.900 6.080 5.750 6.050 181,388 +0.09(+1.51%)
Aug 03, 2021 6.170 6.230 5.940 5.960 124,023 -0.23(-3.72%)
Aug 02, 2021 6.290 6.370 6.170 6.190 77,213 -0.04(-0.64%)
Jul 30, 2021 6.130 6.300 6.045 6.230 43,222 +0.08(+1.30%)
Jul 29, 2021 6.200 6.270 6.120 6.150 85,646 -0.03(-0.49%)
Jul 28, 2021 6.020 6.230 5.930 6.180 101,744 +0.22(+3.69%)
Jul 27, 2021 5.880 6.000 5.840 5.960 153,781 +0.01(+0.17%)
Jul 26, 2021 6.000 6.160 5.890 5.950 65,163 -0.05(-0.83%)
Jul 23, 2021 6.040 6.200 5.920 6.000 88,211 -0.02(-0.33%)
Jul 22, 2021 6.270 6.340 6.000 6.020 150,668 -0.23(-3.68%)
Jul 21, 2021 6.120 6.300 6.100 6.250 85,391 +0.18(+2.97%)
Jul 20, 2021 5.970 6.240 5.863 6.070 151,646 +0.14(+2.36%)
Jul 19, 2021 5.990 6.055 5.750 5.930 137,717 -0.14(-2.31%)
Jul 16, 2021 6.100 6.170 5.980 6.070 165,712 -0.02(-0.33%)
Jul 15, 2021 6.030 6.120 5.910 6.090 138,326 +0.04(+0.66%)
Jul 14, 2021 6.240 6.360 5.960 6.050 149,748 -0.14(-2.26%)
Jul 13, 2021 6.320 6.480 6.070 6.190 148,688 -0.13(-2.06%)
Jul 12, 2021 6.170 6.370 6.070 6.320 131,982 +0.14(+2.27%)
Jul 09, 2021 6.090 6.255 6.010 6.180 104,503 +0.16(+2.66%)
Jul 08, 2021 6.040 6.120 5.990 6.020 130,693 -0.10(-1.63%)
Jul 07, 2021 6.260 6.295 6.030 6.120 178,743 -0.12(-1.92%)
Jul 06, 2021 6.350 6.370 6.110 6.240 131,834 -0.13(-2.04%)
Jul 02, 2021 6.580 6.580 6.320 6.370 164,707 -0.18(-2.75%)
Jul 01, 2021 6.740 6.829 6.490 6.550 144,918 -0.10(-1.50%)
Jun 30, 2021 6.680 6.700 6.570 6.650 161,379 -0.02(-0.30%)
Jun 29, 2021 6.710 6.770 6.590 6.670 93,306 -0.01(-0.15%)
Jun 28, 2021 6.770 6.800 6.580 6.680 169,507 -0.06(-0.89%)
Jun 25, 2021 6.960 7.000 6.620 6.740 456,052 -0.21(-3.02%)
Jun 24, 2021 6.820 7.010 6.790 6.950 133,442 +0.14(+2.06%)
Jun 23, 2021 6.790 6.870 6.590 6.810 174,810 +0.04(+0.59%)
Jun 22, 2021 6.990 6.990 6.570 6.770 163,993 -0.26(-3.70%)
Jun 21, 2021 7.370 7.370 6.950 7.030 227,751 -0.34(-4.61%)
Jun 18, 2021 7.180 7.770 7.110 7.370 1,446,584 +0.19(+2.65%)
Jun 17, 2021 7.160 7.250 7.030 7.180 299,683 +0.00(+0.00%)
Jun 16, 2021 6.960 7.250 6.800 7.180 317,030 +0.21(+3.01%)
Jun 15, 2021 6.950 7.010 6.790 6.970 241,996 +0.01(+0.14%)
Jun 14, 2021 6.460 7.010 6.460 6.960 249,243 +0.51(+7.91%)
Jun 11, 2021 6.500 6.544 6.310 6.450 108,158 -0.05(-0.77%)
Jun 10, 2021 6.710 6.790 6.490 6.500 113,403 -0.21(-3.13%)
Jun 09, 2021 6.890 6.910 6.690 6.710 136,543 -0.19(-2.75%)
Jun 08, 2021 6.860 6.970 6.785 6.900 98,757 +0.09(+1.32%)
Jun 07, 2021 6.940 7.050 6.750 6.810 178,739 -0.15(-2.16%)
Jun 04, 2021 7.020 7.090 6.860 6.960 174,978 -0.04(-0.57%)
Jun 03, 2021 6.960 7.140 6.700 7.000 192,077 -0.09(-1.27%)
Jun 02, 2021 7.340 7.730 7.020 7.090 337,304 -0.11(-1.53%)
Jun 01, 2021 7.440 7.450 7.080 7.200 161,675 -0.17(-2.31%)
May 28, 2021 7.330 7.447 7.250 7.370 124,659 +0.09(+1.24%)
May 27, 2021 7.290 7.330 7.110 7.280 125,424 +0.13(+1.82%)
May 26, 2021 7.290 7.480 7.130 7.150 120,344 -0.05(-0.69%)
May 25, 2021 7.070 7.360 6.990 7.200 239,457 +0.15(+2.13%)
May 24, 2021 7.250 7.330 6.910 7.050 101,866 -0.18(-2.49%)
May 21, 2021 7.130 7.270 6.940 7.230 169,549 +0.25(+3.58%)
May 20, 2021 6.950 7.020 6.700 6.980 155,958 +0.08(+1.16%)
May 19, 2021 7.040 7.180 6.850 6.900 150,141 -0.48(-6.50%)
May 18, 2021 7.530 7.650 7.180 7.380 363,868 -0.24(-3.15%)
May 17, 2021 6.120 7.650 6.120 7.620 1,602,585 +1.51(+24.71%)
May 14, 2021 5.920 6.130 5.860 6.110 114,122 +0.27(+4.62%)
May 13, 2021 5.940 6.170 5.770 5.840 188,054 -0.04(-0.68%)
May 12, 2021 6.230 6.230 5.810 5.880 171,562 -0.44(-6.96%)
May 11, 2021 5.810 6.395 5.780 6.320 178,479 +0.25(+4.12%)
May 10, 2021 6.710 6.710 6.000 6.070 387,755 -0.60(-9.00%)
May 07, 2021 6.700 6.780 6.530 6.670 86,023 -0.02(-0.30%)
May 06, 2021 6.750 6.780 6.560 6.690 109,854 -0.05(-0.74%)
May 05, 2021 6.800 6.930 6.650 6.740 162,779 +0.00(+0.00%)
May 04, 2021 6.750 6.770 6.350 6.740 252,809 -0.13(-1.89%)
May 03, 2021 6.860 6.970 6.585 6.870 270,405 +0.12(+1.78%)
Apr 30, 2021 7.040 7.107 6.730 6.750 203,300 -0.40(-5.59%)
Apr 29, 2021 7.430 7.459 6.830 7.150 466,894 -0.15(-2.05%)
Apr 28, 2021 7.350 7.600 7.169 7.300 257,219 -0.16(-2.14%)
Apr 27, 2021 7.600 7.760 7.290 7.460 324,629 -0.17(-2.23%)
Apr 26, 2021 6.850 7.730 6.810 7.630 914,550 +0.86(+12.70%)
Apr 23, 2021 6.550 6.850 6.550 6.770 223,500 +0.31(+4.80%)
Apr 22, 2021 6.350 6.590 6.350 6.460 225,373 +0.02(+0.31%)
Apr 21, 2021 6.190 6.500 6.080 6.440 120,429 +0.25(+4.04%)
Apr 20, 2021 6.170 6.260 6.063 6.190 86,593 -0.02(-0.32%)
Apr 19, 2021 6.260 6.290 6.020 6.210 143,358 -0.11(-1.74%)
Apr 16, 2021 6.350 6.370 6.140 6.320 78,900 +0.02(+0.32%)
Apr 15, 2021 6.330 6.410 6.170 6.300 65,771 +0.05(+0.80%)
Apr 14, 2021 6.130 6.280 6.060 6.250 102,803 +0.10(+1.63%)
Apr 13, 2021 6.020 6.170 5.850 6.150 129,329 +0.13(+2.16%)
Apr 12, 2021 6.160 6.270 5.940 6.020 374,435 -0.14(-2.27%)
Apr 09, 2021 6.370 6.370 6.090 6.160 148,200 -0.24(-3.75%)
Apr 08, 2021 6.080 6.431 6.010 6.400 219,014 +0.35(+5.79%)
Apr 07, 2021 6.290 6.290 6.020 6.050 140,333 -0.25(-3.97%)
Apr 06, 2021 6.220 6.370 6.220 6.300 111,226 +0.04(+0.64%)
Apr 05, 2021 6.570 6.590 6.160 6.260 281,801 -0.18(-2.80%)
Apr 01, 2021 6.300 6.440 6.060 6.440 238,000 +0.27(+4.38%)
Mar 31, 2021 5.900 6.230 5.900 6.170 417,092 +0.28(+4.75%)
Mar 30, 2021 5.950 6.090 5.710 5.890 476,851 +0.14(+2.43%)
Mar 29, 2021 6.120 6.240 5.710 5.750 287,667 -0.45(-7.26%)
Mar 26, 2021 6.050 6.360 5.860 6.200 209,600 +0.20(+3.33%)
Mar 25, 2021 5.950 6.215 5.770 6.000 435,408 -0.07(-1.15%)
Mar 24, 2021 6.370 6.600 6.000 6.070 290,445 -0.29(-4.56%)
Mar 23, 2021 6.440 6.440 6.250 6.360 277,770 -0.03(-0.47%)
Mar 22, 2021 6.580 6.650 6.360 6.390 158,929 -0.16(-2.44%)
Mar 19, 2021 6.690 6.790 6.360 6.550 486,200 -0.11(-1.65%)
Mar 18, 2021 6.670 6.810 6.510 6.660 269,840 -0.01(-0.15%)
Mar 17, 2021 6.370 6.720 6.180 6.670 235,004 +0.30(+4.71%)
Mar 16, 2021 6.340 6.380 6.090 6.370 165,836 +0.01(+0.16%)
Mar 15, 2021 6.500 6.510 6.300 6.360 248,148 -0.13(-2.00%)
Mar 12, 2021 6.600 6.660 6.440 6.490 183,300 -0.12(-1.82%)
Mar 11, 2021 6.560 6.770 6.560 6.610 301,866 +0.11(+1.69%)
Mar 10, 2021 6.640 6.680 6.460 6.500 297,216 -0.10(-1.52%)
Mar 09, 2021 6.590 7.016 6.500 6.600 650,026 +0.10(+1.54%)
Mar 08, 2021 6.260 6.890 6.260 6.500 616,893 +0.70(+12.07%)
Mar 05, 2021 6.180 6.601 5.302 5.800 562,600 -0.32(-5.23%)
Mar 04, 2021 6.690 6.800 6.090 6.120 397,657 -0.65(-9.60%)
Mar 03, 2021 6.800 6.860 6.510 6.770 290,969 -0.04(-0.59%)
Mar 02, 2021 6.740 6.910 6.540 6.810 659,274 +0.03(+0.44%)
Mar 01, 2021 6.090 7.080 5.890 6.780 1,301,167 +1.27(+23.05%)
Feb 26, 2021 5.780 5.810 5.510 5.510 161,800 -0.09(-1.61%)
Feb 25, 2021 5.860 5.880 5.600 5.600 180,818 -0.27(-4.60%)
Feb 24, 2021 5.910 6.050 5.800 5.870 185,547 +0.00(+0.00%)
Feb 23, 2021 5.790 5.970 5.766 5.870 270,609 -0.08(-1.34%)
Feb 22, 2021 5.930 6.010 5.860 5.950 188,370 -0.01(-0.17%)
Feb 19, 2021 6.020 6.140 5.900 5.960 337,600 -0.04(-0.67%)
Feb 18, 2021 6.100 6.170 5.980 6.000 161,797 -0.11(-1.80%)
Feb 17, 2021 6.120 6.190 5.960 6.110 165,620 -0.06(-0.97%)
Feb 16, 2021 6.170 6.230 6.000 6.170 153,151 +0.02(+0.33%)
Feb 12, 2021 6.100 6.150 5.970 6.150 330,400 +0.02(+0.33%)
Feb 11, 2021 6.360 6.410 6.020 6.130 210,047 -0.23(-3.62%)
Feb 10, 2021 6.200 6.400 6.080 6.360 321,563 +0.17(+2.75%)
Feb 09, 2021 6.250 6.400 6.080 6.190 242,551 +0.00(+0.00%)
Feb 08, 2021 6.000 6.200 5.960 6.190 308,866 +0.18(+3.00%)
Feb 05, 2021 6.080 6.170 5.960 6.010 317,700 +0.00(+0.00%)
Feb 04, 2021 6.090 6.090 5.870 6.010 544,859 -0.07(-1.15%)
Feb 03, 2021 6.880 6.900 5.520 6.080 1,479,343 -1.02(-14.37%)
Feb 02, 2021 7.050 7.195 6.870 7.100 313,499 +0.14(+2.01%)
Feb 01, 2021 6.630 7.030 6.460 6.960 260,892 +0.45(+6.91%)
Jan 29, 2021 6.700 6.800 6.470 6.510 143,500 -0.19(-2.84%)
Jan 28, 2021 6.900 6.923 6.550 6.700 224,781 -0.20(-2.90%)
Jan 27, 2021 6.660 7.050 6.518 6.900 364,827 -0.07(-1.00%)
Jan 26, 2021 6.870 7.060 6.690 6.970 287,055 +0.15(+2.20%)
Jan 25, 2021 6.840 7.080 6.700 6.820 280,794 +0.02(+0.29%)
Jan 22, 2021 6.600 6.870 6.590 6.800 196,400 +0.05(+0.74%)
Jan 21, 2021 7.000 7.050 6.510 6.750 252,660 -0.25(-3.57%)
Jan 20, 2021 7.040 7.140 6.810 7.000 339,233 -0.01(-0.14%)
Jan 19, 2021 7.500 7.550 6.950 7.010 292,936 -0.29(-3.97%)
Jan 15, 2021 7.480 7.555 7.140 7.300 347,500 -0.21(-2.80%)
Jan 14, 2021 6.980 7.810 6.970 7.510 955,192 +0.51(+7.29%)
Jan 13, 2021 6.440 7.020 6.380 7.000 625,888 +0.51(+7.86%)
Jan 12, 2021 6.400 6.590 6.350 6.490 166,652 +0.12(+1.88%)
Jan 11, 2021 6.490 6.700 6.180 6.370 331,430 -0.36(-5.35%)
Jan 08, 2021 6.900 7.000 6.370 6.730 602,700 -0.02(-0.30%)
Jan 07, 2021 5.880 7.000 5.880 6.750 1,369,614 +0.88(+14.99%)
Jan 06, 2021 5.860 6.160 5.810 5.870 291,323 +0.11(+1.91%)
Jan 05, 2021 5.540 5.850 5.250 5.760 129,311 +0.16(+2.86%)
Jan 04, 2021 5.700 5.830 5.470 5.600 111,445 -0.05(-0.88%)
Dec 31, 2020 5.650 5.650 5.650 125,444 -0.07(-1.22%)
Dec 30, 2020 5.650 5.850 5.642 5.720 125,444 +0.12(+2.14%)
Dec 29, 2020 5.670 5.750 5.550 5.600 81,231 -0.09(-1.58%)
Dec 28, 2020 5.880 6.000 5.690 5.690 153,883 -0.07(-1.22%)
Dec 24, 2020 5.770 5.850 5.680 5.760 40,900 +0.01(+0.17%)
Dec 23, 2020 5.730 5.875 5.650 5.750 137,612 +0.09(+1.59%)
Dec 22, 2020 5.840 5.845 5.600 5.660 149,181 +0.07(+1.25%)
Dec 21, 2020 5.600 5.710 5.500 5.590 196,958 +0.00(+0.00%)
Dec 18, 2020 5.880 6.170 5.550 5.590 696,400 -0.27(-4.61%)
Dec 17, 2020 5.700 5.880 5.560 5.860 189,731 +0.23(+4.09%)
Dec 16, 2020 5.920 5.980 5.620 5.630 157,073 -0.30(-5.06%)
Dec 15, 2020 5.960 6.010 5.870 5.930 133,371 +0.08(+1.37%)
Dec 14, 2020 5.800 6.099 5.800 5.850 282,827 +0.10(+1.74%)
Dec 11, 2020 5.780 5.823 5.690 5.750 101,100 -0.05(-0.86%)
Dec 10, 2020 5.810 5.840 5.720 5.800 144,630 -0.04(-0.68%)
Dec 09, 2020 5.600 5.970 5.600 5.840 332,030 +0.24(+4.29%)
Dec 08, 2020 5.420 5.690 5.400 5.600 181,384 +0.28(+5.26%)
Dec 07, 2020 5.210 5.370 5.180 5.320 190,351 +0.02(+0.38%)
Dec 04, 2020 5.180 5.330 5.160 5.300 90,900 +0.18(+3.52%)
Dec 03, 2020 5.100 5.165 5.010 5.120 234,414 +0.06(+1.19%)
Dec 02, 2020 4.980 5.140 4.950 5.060 126,490 +0.07(+1.40%)
Dec 01, 2020 4.900 5.120 4.900 4.990 151,728 +0.11(+2.25%)
Nov 30, 2020 5.150 5.150 4.850 4.880 105,011 -0.25(-4.87%)
Nov 27, 2020 4.810 5.180 4.810 5.130 129,500 +0.31(+6.43%)
Nov 25, 2020 4.980 4.980 4.770 4.820 113,400 -0.19(-3.79%)
Nov 24, 2020 4.900 5.070 4.840 5.010 185,210 +0.20(+4.16%)
Nov 23, 2020 4.710 4.850 4.700 4.810 168,125 +0.13(+2.78%)
Nov 20, 2020 4.635 4.780 4.620 4.680 102,300 -0.07(-1.47%)
Nov 19, 2020 4.670 4.780 4.610 4.750 98,107 +0.09(+1.93%)
Nov 18, 2020 4.850 4.850 4.650 4.660 84,742 -0.16(-3.32%)
Nov 17, 2020 4.840 4.850 4.710 4.820 123,350 +0.02(+0.42%)
Nov 16, 2020 4.660 4.810 4.610 4.800 143,102 +0.23(+5.03%)
Nov 13, 2020 4.520 4.580 4.470 4.570 82,500 +0.08(+1.78%)
Nov 12, 2020 4.600 4.650 4.435 4.490 121,964 -0.16(-3.44%)
Nov 11, 2020 4.580 4.690 4.506 4.650 215,236 +0.07(+1.53%)
Nov 10, 2020 4.500 4.590 4.490 4.580 94,409 +0.15(+3.39%)
Nov 09, 2020 4.350 4.660 4.325 4.430 393,722 +0.19(+4.48%)
Nov 06, 2020 4.280 4.290 4.200 4.240 103,200 -0.03(-0.70%)
Nov 05, 2020 4.160 4.290 4.131 4.270 156,017 +0.22(+5.43%)
Nov 04, 2020 4.160 4.170 4.050 4.050 83,743 -0.11(-2.64%)
Nov 03, 2020 4.060 4.170 4.000 4.160 137,949 +0.20(+5.05%)
Nov 02, 2020 3.920 3.980 3.815 3.960 143,031 +0.19(+5.04%)
Oct 30, 2020 3.830 3.860 3.710 3.770 107,600 -0.08(-2.08%)
Oct 29, 2020 3.820 3.890 3.760 3.850 167,972 +0.04(+1.05%)
Oct 28, 2020 3.850 3.860 3.770 3.810 118,651 -0.11(-2.81%)
Oct 27, 2020 4.010 4.030 3.900 3.920 123,532 -0.09(-2.24%)
Oct 26, 2020 4.110 4.110 4.000 4.010 151,832 -0.07(-1.72%)
Oct 23, 2020 4.290 4.300 4.080 4.080 96,800 -0.14(-3.32%)
Oct 22, 2020 4.230 4.290 4.190 4.220 95,492 +0.03(+0.72%)
Oct 21, 2020 4.160 4.250 4.160 4.190 68,815 +0.02(+0.48%)
Oct 20, 2020 4.180 4.250 4.150 4.170 71,143 +0.02(+0.48%)
Oct 19, 2020 4.220 4.250 4.150 4.150 78,553 -0.07(-1.66%)
Oct 16, 2020 4.170 4.290 4.160 4.220 86,200 +0.04(+0.96%)
Oct 15, 2020 4.110 4.190 4.030 4.180 163,391 +0.04(+0.97%)
Oct 14, 2020 4.280 4.295 4.130 4.140 118,759 -0.14(-3.27%)
Oct 13, 2020 4.310 4.370 4.280 4.280 107,637 -0.06(-1.38%)
Oct 12, 2020 4.370 4.410 4.300 4.340 129,077 -0.04(-0.91%)
Oct 09, 2020 4.380 4.440 4.330 4.380 107,400 +0.02(+0.46%)
Oct 08, 2020 4.250 4.380 4.200 4.360 226,254 +0.21(+5.06%)
Oct 07, 2020 4.100 4.180 4.090 4.150 192,797 +0.08(+2.09%)
Oct 06, 2020 4.130 4.140 4.000 4.065 221,199 -0.02(-0.61%)
Oct 05, 2020 4.100 4.140 4.070 4.090 217,092 +0.04(+0.99%)
Oct 02, 2020 4.010 4.110 3.960 4.050 168,700 -0.04(-0.98%)
Oct 01, 2020 4.110 4.150 3.990 4.090 185,956 -0.01(-0.24%)
Sep 30, 2020 4.190 4.200 4.050 4.100 105,294 -0.09(-2.15%)
Sep 29, 2020 4.250 4.250 4.140 4.190 91,870 +0.05(+1.21%)
Sep 28, 2020 4.150 4.200 4.130 4.140 131,706 +0.06(+1.47%)
Sep 25, 2020 4.010 4.120 3.990 4.080 136,600 +0.06(+1.49%)
Sep 24, 2020 4.040 4.140 3.990 4.020 135,988 -0.05(-1.23%)
Sep 23, 2020 4.160 4.230 4.020 4.070 140,604 -0.11(-2.63%)
Sep 22, 2020 4.180 4.270 4.050 4.180 124,633 +0.01(+0.24%)
Sep 21, 2020 4.330 4.360 4.100 4.170 258,989 -0.19(-4.36%)
Sep 18, 2020 4.300 4.430 4.190 4.360 642,100 +0.09(+2.11%)
Sep 17, 2020 4.240 4.530 4.240 4.270 1,784,849 -0.01(-0.23%)
Sep 16, 2020 4.320 4.350 4.220 4.280 310,265 +0.02(+0.47%)
Sep 15, 2020 4.320 4.374 4.260 4.260 100,169 +0.00(+0.00%)
Sep 14, 2020 4.190 4.290 4.170 4.260 90,841 +0.10(+2.40%)
Sep 11, 2020 4.270 4.270 4.140 4.160 105,500 -0.07(-1.65%)
Sep 10, 2020 4.410 4.440 4.160 4.230 134,745 -0.15(-3.42%)
Sep 09, 2020 4.400 4.450 4.350 4.380 88,262 +0.04(+0.92%)
Sep 08, 2020 4.350 4.480 4.330 4.340 93,441 -0.09(-2.03%)
Sep 04, 2020 4.640 4.690 4.340 4.430 112,500 -0.13(-2.85%)
Sep 03, 2020 4.800 4.800 4.560 4.560 127,657 -0.24(-5.00%)
Sep 02, 2020 4.760 4.810 4.730 4.800 253,060 +0.08(+1.69%)
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.