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

Iteris Inc (NQ: ITI )

4.480 +0.130 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 4.740 4.830 4.730 4.760 127,582 +0.04(+0.85%)
Jun 29, 2020 4.540 4.780 4.469 4.720 160,954 +0.27(+6.07%)
Jun 26, 2020 4.670 4.700 4.420 4.450 312,100 -0.23(-4.91%)
Jun 25, 2020 4.590 4.720 4.551 4.680 165,708 +0.10(+2.18%)
Jun 24, 2020 4.780 4.870 4.510 4.580 245,351 -0.24(-4.98%)
Jun 23, 2020 5.000 5.110 4.810 4.820 234,564 -0.05(-1.03%)
Jun 22, 2020 4.380 4.930 4.370 4.870 478,367 +0.55(+12.73%)
Jun 19, 2020 4.340 4.447 4.050 4.320 963,500 +0.01(+0.23%)
Jun 18, 2020 4.260 4.440 4.210 4.310 197,270 +0.02(+0.47%)
Jun 17, 2020 4.500 4.700 4.270 4.290 121,005 -0.24(-5.30%)
Jun 16, 2020 4.550 4.670 4.470 4.530 136,284 +0.16(+3.66%)
Jun 15, 2020 4.270 4.450 4.210 4.370 112,892 -0.06(-1.35%)
Jun 12, 2020 4.490 4.620 4.230 4.430 174,700 +0.05(+1.14%)
Jun 11, 2020 4.660 4.720 4.285 4.380 197,564 -0.49(-10.06%)
Jun 10, 2020 5.100 5.100 4.680 4.870 206,329 -0.13(-2.60%)
Jun 09, 2020 5.050 5.110 4.820 5.000 191,102 -0.03(-0.60%)
Jun 08, 2020 5.120 5.150 4.971 5.030 148,006 -0.04(-0.79%)
Jun 05, 2020 5.100 5.220 5.061 5.070 170,600 +0.11(+2.22%)
Jun 04, 2020 4.920 5.000 4.810 4.960 107,349 +0.02(+0.40%)
Jun 03, 2020 4.910 4.970 4.853 4.940 221,554 +0.10(+2.07%)
Jun 02, 2020 4.770 4.870 4.650 4.840 145,989 +0.09(+1.89%)
Jun 01, 2020 4.860 4.930 4.730 4.750 137,778 -0.06(-1.25%)
May 29, 2020 4.830 4.870 4.670 4.810 109,100 -0.03(-0.62%)
May 28, 2020 4.820 4.960 4.750 4.840 170,501 +0.10(+2.11%)
May 27, 2020 4.740 4.790 4.590 4.740 146,757 +0.12(+2.60%)
May 26, 2020 4.790 4.790 4.590 4.620 81,168 +0.03(+0.65%)
May 22, 2020 4.460 4.600 4.390 4.590 54,800 +0.17(+3.85%)
May 21, 2020 4.490 4.540 4.380 4.420 99,221 -0.06(-1.34%)
May 20, 2020 4.350 4.480 4.290 4.480 79,169 +0.24(+5.66%)
May 19, 2020 4.270 4.380 4.210 4.240 76,852 +0.02(+0.36%)
May 18, 2020 4.200 4.350 4.080 4.225 185,739 +0.18(+4.58%)
May 15, 2020 4.020 4.100 3.988 4.040 168,100 -0.01(-0.25%)
May 14, 2020 4.140 4.170 3.920 4.050 156,383 -0.16(-3.80%)
May 13, 2020 4.130 4.250 4.030 4.210 141,242 +0.03(+0.72%)
May 12, 2020 4.550 4.570 4.160 4.180 128,668 -0.32(-7.11%)
May 11, 2020 4.430 4.550 4.220 4.500 144,592 +0.03(+0.67%)
May 08, 2020 4.320 4.530 4.280 4.470 123,900 +0.25(+5.92%)
May 07, 2020 4.170 4.360 4.120 4.220 108,873 +0.12(+2.93%)
May 06, 2020 4.590 4.590 4.050 4.100 187,482 -0.16(-3.76%)
May 05, 2020 4.360 4.660 4.210 4.260 588,607 +0.46(+12.11%)
May 04, 2020 3.720 3.800 3.670 3.800 77,492 +0.04(+1.06%)
May 01, 2020 3.890 3.940 3.690 3.760 131,900 -0.23(-5.76%)
Apr 30, 2020 3.970 4.080 3.800 3.990 121,797 -0.06(-1.48%)
Apr 29, 2020 4.070 4.080 3.800 4.050 201,893 +0.17(+4.38%)
Apr 28, 2020 3.950 4.020 3.820 3.880 104,808 -0.01(-0.26%)
Apr 27, 2020 3.790 3.920 3.790 3.890 243,030 +0.14(+3.73%)
Apr 24, 2020 3.750 3.790 3.690 3.750 148,600 +0.06(+1.63%)
Apr 23, 2020 3.650 3.750 3.650 3.690 183,763 +0.06(+1.65%)
Apr 22, 2020 3.650 3.675 3.510 3.630 108,649 +0.13(+3.71%)
Apr 21, 2020 3.380 3.520 3.340 3.500 94,015 +0.02(+0.57%)
Apr 20, 2020 3.460 3.480 3.380 3.480 101,217 -0.02(-0.57%)
Apr 17, 2020 3.600 3.600 3.400 3.500 144,200 +0.09(+2.64%)
Apr 16, 2020 3.470 3.470 3.300 3.410 166,940 +0.02(+0.59%)
Apr 15, 2020 3.450 3.475 3.270 3.390 114,082 -0.12(-3.42%)
Apr 14, 2020 3.550 3.570 3.450 3.510 133,115 +0.07(+2.03%)
Apr 13, 2020 3.460 3.487 3.260 3.440 59,189 -0.05(-1.43%)
Apr 09, 2020 3.610 3.610 3.220 3.490 220,800 +0.00(+0.00%)
Apr 08, 2020 3.410 3.555 3.230 3.490 217,825 +0.17(+5.12%)
Apr 07, 2020 3.280 3.375 3.110 3.320 246,458 +0.14(+4.40%)
Apr 06, 2020 3.000 3.230 2.840 3.180 130,131 +0.44(+16.06%)
Apr 03, 2020 3.000 3.000 2.680 2.740 112,100 -0.27(-8.97%)
Apr 02, 2020 2.940 3.140 2.880 3.010 87,099 +0.05(+1.69%)
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.