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

Iteris Inc (NQ: ITI )

4.590 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 4.660 4.690 4.533 4.590 87,572 -0.05(-1.08%)
Aug 30, 2023 4.690 4.705 4.638 4.640 46,973 -0.06(-1.28%)
Aug 29, 2023 4.780 4.780 4.623 4.700 57,021 -0.08(-1.78%)
Aug 28, 2023 4.780 4.850 4.690 4.785 156,202 +0.04(+0.74%)
Aug 25, 2023 4.700 4.770 4.610 4.750 68,938 +0.08(+1.71%)
Aug 24, 2023 4.380 4.815 4.360 4.670 325,682 +0.30(+6.86%)
Aug 23, 2023 4.200 4.400 4.200 4.370 103,685 +0.20(+4.80%)
Aug 22, 2023 4.220 4.272 4.160 4.170 142,441 -0.05(-1.18%)
Aug 21, 2023 4.250 4.307 4.141 4.220 113,433 +0.00(+0.00%)
Aug 18, 2023 4.160 4.250 4.159 4.220 81,576 +0.05(+1.20%)
Aug 17, 2023 4.270 4.310 4.150 4.170 74,334 -0.08(-1.88%)
Aug 16, 2023 4.380 4.430 4.250 4.250 72,528 -0.12(-2.75%)
Aug 15, 2023 4.570 4.570 4.320 4.370 71,100 -0.20(-4.38%)
Aug 14, 2023 4.410 4.640 4.400 4.570 178,545 +0.16(+3.63%)
Aug 11, 2023 4.490 4.490 4.380 4.410 78,445 -0.08(-1.78%)
Aug 10, 2023 4.640 4.640 4.470 4.490 81,224 -0.04(-0.88%)
Aug 09, 2023 4.300 4.740 4.300 4.530 341,770 +0.36(+8.63%)
Aug 08, 2023 4.270 4.270 4.085 4.170 91,229 -0.10(-2.34%)
Aug 07, 2023 4.280 4.370 4.170 4.270 50,194 +0.00(+0.00%)
Aug 04, 2023 4.240 4.370 4.225 4.270 66,675 +0.05(+1.18%)
Aug 03, 2023 4.220 4.370 4.180 4.220 140,855 -0.02(-0.47%)
Aug 02, 2023 4.120 4.260 4.102 4.240 68,977 +0.11(+2.66%)
Aug 01, 2023 4.150 4.150 3.950 4.130 78,187 -0.03(-0.72%)
Jul 31, 2023 3.860 4.180 3.860 4.160 191,781 +0.29(+7.49%)
Jul 28, 2023 3.850 3.900 3.840 3.870 48,854 +0.01(+0.26%)
Jul 27, 2023 3.930 3.940 3.815 3.860 72,075 -0.07(-1.78%)
Jul 26, 2023 3.950 3.990 3.900 3.930 71,676 -0.04(-1.01%)
Jul 25, 2023 4.000 4.020 3.950 3.970 63,923 -0.03(-0.75%)
Jul 24, 2023 3.920 4.010 3.900 4.000 110,656 +0.06(+1.52%)
Jul 21, 2023 4.040 4.040 3.930 3.940 95,300 -0.10(-2.48%)
Jul 20, 2023 4.000 4.050 3.950 4.040 95,376 +0.05(+1.25%)
Jul 19, 2023 3.960 4.040 3.950 3.990 75,520 -0.01(-0.25%)
Jul 18, 2023 3.920 4.005 3.920 4.000 206,925 +0.14(+3.63%)
Jul 17, 2023 3.930 3.940 3.797 3.860 141,923 -0.04(-1.03%)
Jul 14, 2023 3.940 3.960 3.820 3.900 104,677 -0.04(-1.02%)
Jul 13, 2023 3.970 4.000 3.930 3.940 58,506 -0.01(-0.25%)
Jul 12, 2023 3.950 4.020 3.950 3.950 200,494 -0.01(-0.25%)
Jul 11, 2023 3.900 3.970 3.870 3.960 108,691 +0.07(+1.80%)
Jul 10, 2023 3.850 3.950 3.841 3.890 102,397 +0.02(+0.52%)
Jul 07, 2023 3.810 3.898 3.810 3.870 153,726 +0.05(+1.31%)
Jul 06, 2023 3.920 3.950 3.720 3.820 240,469 -0.13(-3.29%)
Jul 05, 2023 4.000 4.050 3.950 3.950 174,017 -0.11(-2.71%)
Jul 03, 2023 3.950 4.060 3.950 4.060 190,556 +0.10(+2.53%)
Jun 30, 2023 4.000 4.030 3.920 3.960 174,727 -0.04(-1.00%)
Jun 29, 2023 4.010 4.085 3.960 4.000 185,133 -0.02(-0.50%)
Jun 28, 2023 4.050 4.090 3.920 4.020 292,849 -0.06(-1.47%)
Jun 27, 2023 4.200 4.260 4.070 4.080 135,607 -0.13(-3.09%)
Jun 26, 2023 4.160 4.310 4.130 4.210 148,345 -0.01(-0.24%)
Jun 23, 2023 4.260 4.330 4.100 4.220 4,629,788 -0.07(-1.63%)
Jun 22, 2023 4.370 4.490 4.280 4.290 131,793 -0.08(-1.83%)
Jun 21, 2023 4.340 4.430 4.210 4.370 135,496 +0.01(+0.23%)
Jun 20, 2023 4.210 4.490 4.210 4.360 189,490 +0.12(+2.83%)
Jun 16, 2023 4.190 4.340 4.160 4.240 127,877 +0.01(+0.24%)
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.