Iteris Inc (NQ: ITI )

4.980 -0.010 (-0.20%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.320 3.380 3.090 3.200 169,735 -0.06(-1.84%)
Mar 30, 2020 3.290 3.320 3.115 3.260 113,842 +0.03(+0.93%)
Mar 27, 2020 3.250 3.310 3.000 3.230 142,900 -0.07(-2.12%)
Mar 26, 2020 3.290 3.350 3.116 3.300 151,677 +0.09(+2.80%)
Mar 25, 2020 2.930 3.250 2.850 3.210 222,146 +0.25(+8.45%)
Mar 24, 2020 2.830 2.970 2.620 2.960 134,926 +0.23(+8.42%)
Mar 23, 2020 2.770 2.770 2.400 2.730 93,857 -0.01(-0.36%)
Mar 20, 2020 3.000 3.150 2.610 2.740 260,000 -0.24(-8.05%)
Mar 19, 2020 2.470 3.000 2.341 2.980 360,048 +0.46(+18.25%)
Mar 18, 2020 2.660 2.890 2.270 2.520 263,527 -0.37(-12.80%)
Mar 17, 2020 2.600 2.950 2.080 2.890 277,777 +0.27(+10.31%)
Mar 16, 2020 3.050 3.110 2.610 2.620 333,222 -0.65(-19.88%)
Mar 13, 2020 3.380 3.460 3.050 3.270 303,500 -0.01(-0.30%)
Mar 12, 2020 3.490 3.750 3.245 3.280 290,547 -0.55(-14.36%)
Mar 11, 2020 4.020 4.090 3.750 3.830 249,150 -0.34(-8.15%)
Mar 10, 2020 4.450 4.450 4.070 4.170 193,543 -0.19(-4.36%)
Mar 09, 2020 4.410 4.600 4.340 4.360 216,505 -0.29(-6.24%)
Mar 06, 2020 4.580 4.720 4.560 4.650 171,900 -0.06(-1.27%)
Mar 05, 2020 4.840 4.940 4.660 4.710 98,215 -0.24(-4.85%)
Mar 04, 2020 4.860 4.960 4.730 4.950 79,617 +0.14(+2.91%)
Mar 03, 2020 4.870 4.980 4.720 4.810 108,619 -0.05(-1.03%)
Mar 02, 2020 4.780 4.890 4.708 4.860 159,783 +0.03(+0.62%)
Feb 28, 2020 4.760 5.090 4.710 4.830 172,900 -0.15(-3.01%)
Feb 27, 2020 4.970 5.150 4.880 4.980 158,099 -0.05(-0.99%)
Feb 26, 2020 4.890 5.225 4.890 5.030 109,423 +0.18(+3.71%)
Feb 25, 2020 5.080 5.125 4.500 4.850 339,720 -0.22(-4.34%)
Feb 24, 2020 5.230 5.300 5.070 5.070 94,117 -0.28(-5.23%)
Feb 21, 2020 5.410 5.410 5.230 5.350 97,300 -0.06(-1.11%)
Feb 20, 2020 5.310 5.430 5.210 5.410 145,081 +0.07(+1.31%)
Feb 19, 2020 5.320 5.395 5.310 5.340 88,192 +0.03(+0.56%)
Feb 18, 2020 5.490 5.490 5.250 5.310 189,926 -0.20(-3.63%)
Feb 14, 2020 5.800 5.830 5.480 5.510 76,500 -0.26(-4.51%)
Feb 13, 2020 5.790 5.850 5.710 5.770 91,673 -0.06(-1.03%)
Feb 12, 2020 5.770 5.950 5.770 5.830 168,606 +0.07(+1.22%)
Feb 11, 2020 5.460 5.800 5.350 5.760 160,940 +0.29(+5.30%)
Feb 10, 2020 5.530 5.600 5.420 5.470 239,516 -0.08(-1.44%)
Feb 07, 2020 5.670 5.750 5.540 5.550 84,700 -0.13(-2.29%)
Feb 06, 2020 5.600 5.790 5.600 5.680 297,372 +0.04(+0.71%)
Feb 05, 2020 5.130 5.740 5.130 5.640 507,118 +0.52(+10.16%)
Feb 04, 2020 5.130 5.150 5.040 5.120 109,176 +0.01(+0.20%)
Feb 03, 2020 5.130 5.160 5.070 5.110 65,818 +0.05(+0.99%)
Jan 31, 2020 5.150 5.150 5.010 5.060 144,600 -0.08(-1.56%)
Jan 30, 2020 5.190 5.200 5.010 5.140 70,479 -0.06(-1.15%)
Jan 29, 2020 5.290 5.310 5.160 5.200 36,892 -0.09(-1.70%)
Jan 28, 2020 5.380 5.400 5.260 5.290 119,119 -0.09(-1.67%)
Jan 27, 2020 5.320 5.400 5.280 5.380 47,273 +0.00(+0.00%)
Jan 24, 2020 5.340 5.400 5.290 5.380 126,000 +0.08(+1.51%)
Jan 23, 2020 5.340 5.340 5.170 5.300 158,486 -0.07(-1.30%)
Jan 22, 2020 5.300 5.370 5.264 5.370 77,440 +0.08(+1.51%)
Jan 21, 2020 5.310 5.350 5.240 5.290 69,194 -0.01(-0.19%)
Jan 17, 2020 5.330 5.340 5.260 5.300 110,200 -0.01(-0.19%)
Jan 16, 2020 5.320 5.470 5.280 5.310 192,655 +0.00(+0.00%)
Jan 15, 2020 5.300 5.370 5.210 5.310 334,983 +0.03(+0.57%)
Jan 14, 2020 5.430 5.500 5.270 5.280 86,543 -0.15(-2.76%)
Jan 13, 2020 5.250 5.440 5.210 5.430 191,379 +0.20(+3.82%)
Jan 10, 2020 5.140 5.240 5.120 5.230 111,100 +0.08(+1.55%)
Jan 09, 2020 5.070 5.190 5.050 5.150 77,054 +0.12(+2.39%)
Jan 08, 2020 4.950 5.085 4.950 5.030 63,296 +0.08(+1.62%)
Jan 07, 2020 4.860 4.960 4.780 4.950 78,551 +0.08(+1.64%)
Jan 06, 2020 4.860 4.950 4.840 4.870 140,070 -0.02(-0.41%)
Jan 03, 2020 4.860 4.917 4.800 4.890 118,600 -0.01(-0.20%)
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.