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

Iteris Inc (NQ: ITI )

4.520 -0.020 (-0.44%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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, 2016 3.630 3.669 3.500 3.540 74,482 -0.02(-0.56%)
Aug 30, 2016 3.400 3.600 3.380 3.560 81,212 +0.22(+6.59%)
Aug 29, 2016 3.240 3.370 3.220 3.340 28,290 +0.10(+3.09%)
Aug 26, 2016 3.260 3.280 3.240 3.240 10,329 -0.08(-2.41%)
Aug 25, 2016 3.240 3.320 3.230 3.320 29,513 +0.05(+1.53%)
Aug 24, 2016 3.250 3.270 3.220 3.270 25,584 +0.01(+0.31%)
Aug 23, 2016 3.235 3.300 3.190 3.260 39,007 +0.03(+0.93%)
Aug 22, 2016 3.190 3.250 3.190 3.230 19,236 +0.01(+0.31%)
Aug 19, 2016 3.250 3.250 3.210 3.220 8,538 -0.03(-0.92%)
Aug 18, 2016 3.300 3.301 3.210 3.250 29,144 -0.01(-0.31%)
Aug 17, 2016 3.250 3.280 3.250 3.260 19,725 -0.02(-0.61%)
Aug 16, 2016 3.250 3.329 3.240 3.280 29,355 +0.00(+0.00%)
Aug 15, 2016 3.270 3.350 3.240 3.280 28,111 -0.05(-1.50%)
Aug 12, 2016 3.260 3.360 3.260 3.330 21,193 +0.03(+0.91%)
Aug 11, 2016 3.330 3.340 3.300 3.300 18,360 +0.00(+0.00%)
Aug 10, 2016 3.370 3.430 3.270 3.300 45,843 -0.05(-1.49%)
Aug 09, 2016 3.270 3.390 3.240 3.350 55,738 +0.12(+3.72%)
Aug 08, 2016 3.190 3.340 3.190 3.230 42,446 -0.01(-0.31%)
Aug 05, 2016 3.310 3.376 3.030 3.240 143,766 -0.17(-4.99%)
Aug 04, 2016 3.390 3.500 3.370 3.410 104,596 +0.01(+0.29%)
Aug 03, 2016 3.310 3.469 3.305 3.400 72,352 +0.06(+1.80%)
Aug 02, 2016 3.370 3.400 3.320 3.340 44,382 -0.05(-1.47%)
Aug 01, 2016 3.480 3.480 3.380 3.390 56,732 -0.09(-2.59%)
Jul 29, 2016 3.470 3.530 3.360 3.480 30,623 +0.05(+1.46%)
Jul 28, 2016 3.430 3.500 3.290 3.430 54,211 +0.03(+0.88%)
Jul 27, 2016 3.350 3.480 3.350 3.400 20,711 +0.02(+0.59%)
Jul 26, 2016 3.400 3.449 3.350 3.380 34,311 -0.07(-2.03%)
Jul 25, 2016 3.500 3.550 3.430 3.450 25,121 -0.02(-0.58%)
Jul 22, 2016 3.600 3.600 3.390 3.470 73,893 -0.10(-2.80%)
Jul 21, 2016 3.600 3.600 3.483 3.570 56,697 -0.05(-1.38%)
Jul 20, 2016 3.500 3.630 3.420 3.620 100,883 +0.08(+2.26%)
Jul 19, 2016 3.600 3.600 3.420 3.540 145,603 -0.07(-1.94%)
Jul 18, 2016 3.650 3.700 3.550 3.610 303,776 -0.09(-2.43%)
Jul 15, 2016 3.260 3.850 3.240 3.700 1,473,186 +0.56(+17.83%)
Jul 14, 2016 3.170 3.210 3.136 3.140 18,105 -0.06(-1.88%)
Jul 13, 2016 3.240 3.250 3.150 3.200 33,786 -0.01(-0.31%)
Jul 12, 2016 3.300 3.300 3.095 3.210 66,241 -0.09(-2.73%)
Jul 11, 2016 3.410 3.424 3.260 3.300 63,408 -0.10(-2.94%)
Jul 08, 2016 3.200 3.490 3.170 3.400 428,573 +0.23(+7.26%)
Jul 07, 2016 3.030 3.240 3.030 3.170 189,058 +0.28(+9.69%)
Jul 05, 2016 2.880 2.940 2.810 2.890 53,429 +0.01(+0.35%)
Jul 01, 2016 2.890 2.880 2.880 2.880 46,400 +0.02(+0.70%)
Jun 30, 2016 2.915 2.990 2.860 2.860 44,384 -0.04(-1.38%)
Jun 29, 2016 2.800 2.950 2.800 2.900 129,791 +0.10(+3.57%)
Jun 28, 2016 2.810 2.850 2.720 2.800 27,944 +0.05(+1.82%)
Jun 27, 2016 2.704 2.750 2.680 2.750 35,263 +0.02(+0.73%)
Jun 24, 2016 2.660 2.760 2.660 2.730 51,641 -0.03(-1.09%)
Jun 23, 2016 2.780 2.780 2.700 2.760 28,267 +0.00(+0.00%)
Jun 22, 2016 2.700 2.800 2.670 2.760 59,310 +0.03(+1.10%)
Jun 21, 2016 2.670 2.750 2.650 2.730 94,997 +0.04(+1.49%)
Jun 20, 2016 2.550 2.720 2.550 2.690 101,832 +0.10(+3.86%)
Jun 17, 2016 2.500 2.590 2.430 2.590 149,893 +0.16(+6.58%)
Jun 16, 2016 2.470 2.530 2.380 2.430 89,015 -0.02(-0.82%)
Jun 15, 2016 2.360 2.530 2.328 2.450 137,023 +0.13(+5.60%)
Jun 14, 2016 2.250 2.330 2.240 2.320 11,423 +0.08(+3.57%)
Jun 13, 2016 2.210 2.250 2.210 2.240 28,843 +0.04(+1.82%)
Jun 10, 2016 2.230 2.230 2.200 2.200 63,164 -0.08(-3.51%)
Jun 09, 2016 2.300 2.380 2.270 2.280 37,812 -0.05(-2.15%)
Jun 08, 2016 2.450 2.450 2.300 2.330 25,093 -0.08(-3.32%)
Jun 07, 2016 2.400 2.450 2.400 2.410 18,174 +0.01(+0.42%)
Jun 06, 2016 2.430 2.442 2.400 2.400 5,696 -0.04(-1.64%)
Jun 03, 2016 2.410 2.480 2.400 2.440 5,767 -0.01(-0.41%)
Jun 02, 2016 2.430 2.500 2.430 2.450 5,993 +0.00(+0.00%)
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.