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

Iteris Inc (NQ: ITI )

4.600 +0.060 (+1.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 5.780 5.830 5.680 5.745 150,011 -0.04(-0.61%)
Sep 27, 2019 5.820 5.930 5.630 5.780 127,600 -0.06(-1.03%)
Sep 26, 2019 5.880 5.930 5.770 5.840 120,741 -0.07(-1.18%)
Sep 25, 2019 5.880 5.990 5.780 5.910 230,975 +0.03(+0.51%)
Sep 24, 2019 5.960 6.070 5.730 5.880 474,285 -0.07(-1.18%)
Sep 23, 2019 6.070 6.170 5.840 5.950 235,763 -0.17(-2.78%)
Sep 20, 2019 6.140 6.185 5.950 6.120 1,314,800 -0.03(-0.49%)
Sep 19, 2019 6.330 6.450 6.130 6.150 216,106 -0.17(-2.69%)
Sep 18, 2019 6.540 6.690 6.300 6.320 235,235 -0.22(-3.36%)
Sep 17, 2019 6.400 6.670 6.230 6.540 338,651 +0.17(+2.67%)
Sep 16, 2019 6.320 6.420 6.180 6.370 364,439 +0.16(+2.58%)
Sep 13, 2019 6.150 6.310 6.150 6.210 192,300 +0.07(+1.14%)
Sep 12, 2019 5.700 6.240 5.700 6.140 339,536 +0.42(+7.34%)
Sep 11, 2019 5.610 5.800 5.600 5.720 138,791 +0.03(+0.53%)
Sep 10, 2019 5.440 5.900 5.390 5.690 245,287 +0.26(+4.79%)
Sep 09, 2019 5.250 5.450 5.215 5.430 292,354 +0.19(+3.63%)
Sep 06, 2019 5.300 5.345 5.220 5.240 137,100 -0.05(-0.95%)
Sep 05, 2019 5.380 5.420 5.260 5.290 138,199 -0.03(-0.56%)
Sep 04, 2019 5.340 5.360 5.220 5.320 132,722 +0.02(+0.38%)
Sep 03, 2019 5.430 5.430 5.250 5.300 153,765 -0.14(-2.57%)
Aug 30, 2019 5.350 5.450 5.298 5.440 154,100 +0.10(+1.87%)
Aug 29, 2019 5.320 5.450 5.290 5.340 253,529 +0.06(+1.14%)
Aug 28, 2019 5.170 5.420 5.112 5.280 173,878 +0.13(+2.52%)
Aug 27, 2019 5.090 5.230 5.050 5.150 249,203 +0.15(+3.00%)
Aug 26, 2019 5.090 5.220 5.000 5.000 364,912 -0.06(-1.19%)
Aug 23, 2019 5.260 5.330 5.050 5.060 192,100 -0.20(-3.80%)
Aug 22, 2019 5.230 5.350 5.190 5.260 98,145 +0.06(+1.15%)
Aug 21, 2019 5.180 5.310 5.050 5.200 307,141 +0.05(+0.97%)
Aug 20, 2019 5.160 5.280 5.140 5.150 100,009 +0.01(+0.19%)
Aug 19, 2019 5.020 5.170 5.020 5.140 117,201 +0.12(+2.39%)
Aug 16, 2019 5.170 5.230 5.010 5.020 146,800 -0.13(-2.52%)
Aug 15, 2019 5.160 5.220 5.080 5.150 212,837 +0.00(+0.00%)
Aug 14, 2019 5.070 5.260 4.960 5.150 211,984 +0.00(+0.00%)
Aug 13, 2019 5.110 5.200 5.080 5.150 231,121 +0.04(+0.78%)
Aug 12, 2019 5.170 5.250 5.050 5.110 177,685 -0.07(-1.35%)
Aug 09, 2019 5.260 5.330 5.170 5.180 120,100 -0.13(-2.45%)
Aug 08, 2019 5.250 5.415 5.250 5.310 129,800 +0.12(+2.31%)
Aug 07, 2019 5.100 5.500 5.100 5.190 312,839 +0.13(+2.57%)
Aug 06, 2019 5.140 5.400 5.010 5.060 589,324 -0.09(-1.75%)
Aug 05, 2019 5.080 5.230 4.970 5.150 363,927 -0.02(-0.39%)
Aug 02, 2019 5.250 5.250 5.030 5.170 205,600 -0.12(-2.27%)
Aug 01, 2019 5.390 5.420 5.290 5.290 74,081 -0.12(-2.22%)
Jul 31, 2019 5.400 5.440 5.220 5.410 282,173 +0.02(+0.37%)
Jul 30, 2019 5.330 5.410 5.250 5.390 109,872 +0.02(+0.37%)
Jul 29, 2019 5.260 5.400 5.220 5.370 112,144 +0.11(+2.09%)
Jul 26, 2019 5.100 5.260 5.095 5.260 172,400 +0.17(+3.34%)
Jul 25, 2019 5.150 5.190 5.090 5.090 89,793 -0.06(-1.17%)
Jul 24, 2019 5.100 5.160 5.080 5.150 168,136 +0.02(+0.39%)
Jul 23, 2019 5.290 5.300 5.100 5.130 123,870 -0.15(-2.84%)
Jul 22, 2019 5.250 5.320 5.220 5.280 168,521 +0.03(+0.57%)
Jul 19, 2019 5.380 5.412 5.250 5.250 93,200 -0.16(-2.96%)
Jul 18, 2019 5.610 5.610 5.400 5.410 102,840 -0.20(-3.57%)
Jul 17, 2019 5.560 5.650 5.550 5.610 109,364 +0.05(+0.90%)
Jul 16, 2019 5.540 5.577 5.405 5.560 117,960 +0.00(+0.00%)
Jul 15, 2019 5.660 5.720 5.550 5.560 62,690 -0.12(-2.11%)
Jul 12, 2019 5.610 5.720 5.570 5.680 332,500 +0.11(+1.97%)
Jul 11, 2019 5.310 5.580 5.230 5.570 199,397 +0.29(+5.49%)
Jul 10, 2019 5.150 5.350 5.120 5.280 216,091 +0.16(+3.13%)
Jul 09, 2019 5.230 5.240 5.090 5.120 163,407 -0.10(-1.92%)
Jul 08, 2019 5.240 5.310 5.170 5.220 111,406 -0.07(-1.32%)
Jul 05, 2019 5.150 5.300 5.100 5.290 80,000 +0.09(+1.73%)
Jul 03, 2019 5.180 5.250 5.090 5.200 92,300 +0.05(+0.97%)
Jul 02, 2019 5.200 5.220 5.090 5.150 203,960 -0.05(-0.96%)
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.