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 (%)
Sep 30, 2020 4.190 4.200 4.050 4.100 105,294 -0.09(-2.15%)
Sep 29, 2020 4.250 4.250 4.140 4.190 91,870 +0.05(+1.21%)
Sep 28, 2020 4.150 4.200 4.130 4.140 131,706 +0.06(+1.47%)
Sep 25, 2020 4.010 4.120 3.990 4.080 136,600 +0.06(+1.49%)
Sep 24, 2020 4.040 4.140 3.990 4.020 135,988 -0.05(-1.23%)
Sep 23, 2020 4.160 4.230 4.020 4.070 140,604 -0.11(-2.63%)
Sep 22, 2020 4.180 4.270 4.050 4.180 124,633 +0.01(+0.24%)
Sep 21, 2020 4.330 4.360 4.100 4.170 258,989 -0.19(-4.36%)
Sep 18, 2020 4.300 4.430 4.190 4.360 642,100 +0.09(+2.11%)
Sep 17, 2020 4.240 4.530 4.240 4.270 1,784,849 -0.01(-0.23%)
Sep 16, 2020 4.320 4.350 4.220 4.280 310,265 +0.02(+0.47%)
Sep 15, 2020 4.320 4.374 4.260 4.260 100,169 +0.00(+0.00%)
Sep 14, 2020 4.190 4.290 4.170 4.260 90,841 +0.10(+2.40%)
Sep 11, 2020 4.270 4.270 4.140 4.160 105,500 -0.07(-1.65%)
Sep 10, 2020 4.410 4.440 4.160 4.230 134,745 -0.15(-3.42%)
Sep 09, 2020 4.400 4.450 4.350 4.380 88,262 +0.04(+0.92%)
Sep 08, 2020 4.350 4.480 4.330 4.340 93,441 -0.09(-2.03%)
Sep 04, 2020 4.640 4.690 4.340 4.430 112,500 -0.13(-2.85%)
Sep 03, 2020 4.800 4.800 4.560 4.560 127,657 -0.24(-5.00%)
Sep 02, 2020 4.760 4.810 4.730 4.800 253,060 +0.08(+1.69%)
Sep 01, 2020 4.560 4.750 4.550 4.720 250,536 +0.15(+3.28%)
Aug 31, 2020 4.650 4.670 4.525 4.570 188,300 -0.11(-2.45%)
Aug 28, 2020 4.760 4.790 4.650 4.685 75,900 -0.08(-1.58%)
Aug 27, 2020 4.770 4.830 4.700 4.760 103,919 +0.05(+1.06%)
Aug 26, 2020 4.800 4.830 4.670 4.710 130,369 -0.08(-1.67%)
Aug 25, 2020 4.960 4.971 4.780 4.790 99,047 -0.17(-3.43%)
Aug 24, 2020 5.040 5.142 4.918 4.960 128,101 -0.01(-0.20%)
Aug 21, 2020 5.030 5.065 4.870 4.970 201,900 -0.07(-1.39%)
Aug 20, 2020 5.030 5.120 5.020 5.040 112,109 -0.02(-0.40%)
Aug 19, 2020 5.050 5.140 5.000 5.060 91,775 +0.01(+0.20%)
Aug 18, 2020 5.100 5.150 5.010 5.050 123,716 -0.04(-0.79%)
Aug 17, 2020 5.100 5.190 5.030 5.090 120,254 +0.02(+0.39%)
Aug 14, 2020 5.150 5.190 5.040 5.070 58,900 -0.09(-1.74%)
Aug 13, 2020 5.060 5.210 5.000 5.160 120,611 +0.10(+1.98%)
Aug 12, 2020 5.220 5.250 4.950 5.060 159,741 -0.07(-1.36%)
Aug 11, 2020 5.130 5.240 5.060 5.130 224,234 +0.06(+1.18%)
Aug 10, 2020 5.010 5.130 5.010 5.070 217,905 +0.05(+1.00%)
Aug 07, 2020 5.020 5.060 4.910 5.020 164,400 -0.01(-0.10%)
Aug 06, 2020 4.960 5.050 4.900 5.025 285,580 -0.00(-0.10%)
Aug 05, 2020 4.900 5.060 4.750 5.030 365,199 +0.17(+3.50%)
Aug 04, 2020 4.750 4.880 4.710 4.860 167,386 +0.11(+2.32%)
Aug 03, 2020 4.700 4.790 4.650 4.750 181,332 +0.11(+2.37%)
Jul 31, 2020 4.710 4.750 4.550 4.640 148,000 -0.06(-1.28%)
Jul 30, 2020 4.700 4.760 4.640 4.700 92,036 -0.04(-0.84%)
Jul 29, 2020 4.530 4.800 4.530 4.740 179,216 +0.25(+5.57%)
Jul 28, 2020 4.560 4.600 4.460 4.490 162,143 -0.12(-2.60%)
Jul 27, 2020 4.470 4.634 4.470 4.610 173,650 +0.15(+3.36%)
Jul 24, 2020 4.590 4.720 4.450 4.460 129,300 -0.12(-2.73%)
Jul 23, 2020 4.530 4.680 4.510 4.585 170,332 +0.03(+0.55%)
Jul 22, 2020 4.530 4.650 4.440 4.560 134,834 -0.02(-0.44%)
Jul 21, 2020 4.650 4.729 4.520 4.580 144,052 -0.02(-0.43%)
Jul 20, 2020 4.520 4.620 4.510 4.600 113,623 +0.08(+1.77%)
Jul 17, 2020 4.670 4.700 4.500 4.520 207,600 -0.16(-3.42%)
Jul 16, 2020 4.740 4.740 4.540 4.680 162,144 -0.08(-1.68%)
Jul 15, 2020 4.760 4.850 4.700 4.760 126,144 +0.00(+0.00%)
Jul 14, 2020 4.540 4.760 4.530 4.760 95,420 +0.22(+4.85%)
Jul 13, 2020 4.600 4.690 4.520 4.540 106,545 -0.04(-0.87%)
Jul 10, 2020 4.520 4.699 4.490 4.580 221,000 +0.08(+1.78%)
Jul 09, 2020 4.700 4.838 4.440 4.500 137,959 -0.18(-3.85%)
Jul 08, 2020 4.810 4.950 4.630 4.680 107,483 -0.14(-2.90%)
Jul 07, 2020 4.900 5.100 4.810 4.820 156,024 -0.11(-2.23%)
Jul 06, 2020 4.950 5.000 4.820 4.930 265,753 +0.00(+0.00%)
Jul 02, 2020 4.850 4.990 4.850 4.930 175,800 +0.08(+1.65%)
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.