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

Iteris Inc (NQ: ITI )

4.480 -0.060 (-1.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 4.140 4.200 4.126 4.170 47,000 +0.06(+1.46%)
Mar 28, 2019 4.190 4.200 4.070 4.110 38,953 -0.08(-1.91%)
Mar 27, 2019 4.160 4.210 4.090 4.190 33,025 +0.02(+0.48%)
Mar 26, 2019 4.105 4.280 4.105 4.170 41,470 -0.08(-1.88%)
Mar 25, 2019 4.120 4.270 4.060 4.250 81,844 +0.10(+2.41%)
Mar 22, 2019 4.210 4.276 4.010 4.150 78,100 -0.07(-1.66%)
Mar 21, 2019 4.190 4.248 4.130 4.220 42,928 +0.02(+0.48%)
Mar 20, 2019 4.100 4.240 4.100 4.200 40,555 +0.10(+2.44%)
Mar 19, 2019 4.180 4.190 4.080 4.100 53,524 -0.05(-1.20%)
Mar 18, 2019 4.090 4.190 4.090 4.150 16,363 +0.07(+1.72%)
Mar 15, 2019 4.110 4.150 4.060 4.080 106,400 -0.02(-0.49%)
Mar 14, 2019 3.990 4.160 3.960 4.100 43,031 +0.02(+0.49%)
Mar 13, 2019 4.210 4.260 3.980 4.080 57,645 -0.09(-2.16%)
Mar 12, 2019 4.070 4.210 4.029 4.170 26,173 +0.12(+2.96%)
Mar 11, 2019 4.000 4.109 4.000 4.050 39,000 +0.08(+2.02%)
Mar 08, 2019 3.960 4.090 3.960 3.970 73,400 -0.04(-1.00%)
Mar 07, 2019 4.180 4.300 3.980 4.010 90,649 -0.17(-4.07%)
Mar 06, 2019 4.270 4.320 4.120 4.180 130,994 -0.09(-2.11%)
Mar 05, 2019 4.290 4.300 4.250 4.270 69,396 +0.02(+0.47%)
Mar 04, 2019 4.250 4.290 4.245 4.250 68,730 +0.00(+0.00%)
Mar 01, 2019 4.320 4.320 4.250 4.250 52,200 -0.07(-1.62%)
Feb 28, 2019 4.510 4.510 4.250 4.320 197,307 -0.27(-5.88%)
Feb 27, 2019 4.640 4.690 4.530 4.590 2,583,036 -0.06(-1.29%)
Feb 26, 2019 4.710 4.735 4.600 4.650 59,617 -0.13(-2.72%)
Feb 25, 2019 4.600 4.850 4.570 4.780 119,754 +0.15(+3.24%)
Feb 22, 2019 4.570 4.660 4.480 4.630 60,600 +0.07(+1.54%)
Feb 21, 2019 4.570 4.630 4.560 4.560 60,542 -0.05(-1.08%)
Feb 20, 2019 4.810 4.886 4.610 4.610 62,741 -0.24(-4.95%)
Feb 19, 2019 4.580 4.900 4.555 4.850 139,866 +0.23(+4.98%)
Feb 15, 2019 4.360 4.650 4.360 4.620 197,800 +0.26(+5.96%)
Feb 14, 2019 4.420 4.480 4.350 4.360 37,535 -0.11(-2.46%)
Feb 13, 2019 4.400 4.490 4.350 4.470 65,896 +0.06(+1.36%)
Feb 12, 2019 4.380 4.410 4.330 4.410 59,929 +0.03(+0.68%)
Feb 11, 2019 4.370 4.400 4.270 4.380 47,942 +0.04(+0.92%)
Feb 08, 2019 4.150 4.370 4.105 4.340 51,400 +0.16(+3.83%)
Feb 07, 2019 3.850 4.240 3.810 4.180 157,315 +0.13(+3.21%)
Feb 06, 2019 4.010 4.260 4.010 4.050 99,993 +0.07(+1.76%)
Feb 05, 2019 4.080 4.090 3.960 3.980 35,090 -0.08(-1.97%)
Feb 04, 2019 3.970 4.100 3.910 4.060 64,804 +0.11(+2.78%)
Feb 01, 2019 3.860 3.990 3.840 3.950 68,400 +0.10(+2.60%)
Jan 31, 2019 3.820 3.910 3.820 3.850 58,720 +0.01(+0.26%)
Jan 30, 2019 3.790 3.915 3.692 3.840 39,961 +0.10(+2.67%)
Jan 29, 2019 3.870 3.920 3.690 3.740 93,202 -0.09(-2.35%)
Jan 28, 2019 3.780 3.910 3.730 3.830 51,725 -0.02(-0.52%)
Jan 25, 2019 3.840 3.960 3.810 3.850 78,400 +0.01(+0.26%)
Jan 24, 2019 3.840 3.910 3.665 3.840 54,587 +0.02(+0.52%)
Jan 23, 2019 3.880 3.980 3.770 3.820 61,975 -0.05(-1.29%)
Jan 22, 2019 3.980 4.000 3.810 3.870 125,723 -0.14(-3.49%)
Jan 18, 2019 4.000 4.200 3.980 4.010 208,300 +0.04(+1.01%)
Jan 17, 2019 3.830 4.030 3.820 3.970 51,459 +0.11(+2.85%)
Jan 16, 2019 4.050 4.070 3.850 3.860 100,478 -0.18(-4.46%)
Jan 15, 2019 4.120 4.170 3.920 4.040 214,617 -0.07(-1.70%)
Jan 14, 2019 3.930 4.200 3.903 4.110 70,883 +0.12(+3.01%)
Jan 11, 2019 3.780 4.020 3.780 3.990 68,700 +0.21(+5.56%)
Jan 10, 2019 3.840 3.840 3.610 3.780 79,138 -0.05(-1.31%)
Jan 09, 2019 3.770 3.900 3.560 3.830 27,066 +0.05(+1.32%)
Jan 08, 2019 3.900 3.960 3.730 3.780 88,399 -0.08(-2.07%)
Jan 07, 2019 3.800 3.880 3.330 3.860 87,192 +0.05(+1.31%)
Jan 04, 2019 3.540 3.860 3.450 3.810 65,200 +0.31(+8.86%)
Jan 03, 2019 3.630 3.650 3.465 3.500 71,408 -0.15(-4.11%)
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.