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

Iteris Inc (NQ: ITI )

4.579 -0.011 (-0.25%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 19, 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 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%)
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%)
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.