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 (%)
Jan 31, 2020 5.150 5.150 5.010 5.060 144,600 -0.08(-1.56%)
Jan 30, 2020 5.190 5.200 5.010 5.140 70,479 -0.06(-1.15%)
Jan 29, 2020 5.290 5.310 5.160 5.200 36,892 -0.09(-1.70%)
Jan 28, 2020 5.380 5.400 5.260 5.290 119,119 -0.09(-1.67%)
Jan 27, 2020 5.320 5.400 5.280 5.380 47,273 +0.00(+0.00%)
Jan 24, 2020 5.340 5.400 5.290 5.380 126,000 +0.08(+1.51%)
Jan 23, 2020 5.340 5.340 5.170 5.300 158,486 -0.07(-1.30%)
Jan 22, 2020 5.300 5.370 5.264 5.370 77,440 +0.08(+1.51%)
Jan 21, 2020 5.310 5.350 5.240 5.290 69,194 -0.01(-0.19%)
Jan 17, 2020 5.330 5.340 5.260 5.300 110,200 -0.01(-0.19%)
Jan 16, 2020 5.320 5.470 5.280 5.310 192,655 +0.00(+0.00%)
Jan 15, 2020 5.300 5.370 5.210 5.310 334,983 +0.03(+0.57%)
Jan 14, 2020 5.430 5.500 5.270 5.280 86,543 -0.15(-2.76%)
Jan 13, 2020 5.250 5.440 5.210 5.430 191,379 +0.20(+3.82%)
Jan 10, 2020 5.140 5.240 5.120 5.230 111,100 +0.08(+1.55%)
Jan 09, 2020 5.070 5.190 5.050 5.150 77,054 +0.12(+2.39%)
Jan 08, 2020 4.950 5.085 4.950 5.030 63,296 +0.08(+1.62%)
Jan 07, 2020 4.860 4.960 4.780 4.950 78,551 +0.08(+1.64%)
Jan 06, 2020 4.860 4.950 4.840 4.870 140,070 -0.02(-0.41%)
Jan 03, 2020 4.860 4.917 4.800 4.890 118,600 -0.01(-0.20%)
Jan 02, 2020 4.990 5.030 4.850 4.900 206,625 -0.09(-1.80%)
Dec 31, 2019 4.930 5.000 4.920 4.990 318,600 +0.03(+0.60%)
Dec 30, 2019 4.990 4.995 4.945 4.960 186,894 -0.01(-0.20%)
Dec 27, 2019 4.970 5.000 4.940 4.970 101,800 +0.03(+0.61%)
Dec 26, 2019 4.990 5.030 4.940 4.940 78,322 -0.03(-0.60%)
Dec 24, 2019 4.990 5.020 4.950 4.970 83,300 +0.00(+0.00%)
Dec 23, 2019 5.040 5.055 4.960 4.970 174,906 -0.03(-0.60%)
Dec 20, 2019 5.060 5.060 4.950 5.000 340,400 -0.05(-1.09%)
Dec 19, 2019 5.090 5.120 5.030 5.055 83,048 -0.04(-0.69%)
Dec 18, 2019 5.110 5.140 5.015 5.090 124,225 +0.00(+0.00%)
Dec 17, 2019 5.160 5.160 5.080 5.090 262,761 -0.07(-1.36%)
Dec 16, 2019 5.210 5.228 5.140 5.160 113,134 -0.05(-0.96%)
Dec 13, 2019 5.230 5.260 5.160 5.210 75,600 -0.02(-0.38%)
Dec 12, 2019 5.140 5.250 5.100 5.230 272,084 +0.07(+1.36%)
Dec 11, 2019 5.160 5.180 5.070 5.160 87,798 +0.02(+0.29%)
Dec 10, 2019 5.100 5.145 5.060 5.145 108,649 +0.04(+0.88%)
Dec 09, 2019 5.200 5.220 5.080 5.100 53,795 -0.09(-1.73%)
Dec 06, 2019 5.070 5.250 5.050 5.190 232,900 +0.13(+2.57%)
Dec 05, 2019 4.930 5.150 4.921 5.060 320,225 +0.14(+2.85%)
Dec 04, 2019 4.960 4.980 4.870 4.920 99,290 -0.03(-0.61%)
Dec 03, 2019 5.000 5.030 4.940 4.950 101,736 -0.08(-1.59%)
Dec 02, 2019 5.170 5.188 5.030 5.030 71,170 -0.14(-2.71%)
Nov 29, 2019 5.200 5.280 5.140 5.170 45,600 -0.03(-0.58%)
Nov 27, 2019 5.120 5.260 5.120 5.200 106,200 +0.07(+1.36%)
Nov 26, 2019 5.220 5.220 5.110 5.130 93,594 -0.05(-0.97%)
Nov 25, 2019 5.150 5.330 5.150 5.180 172,239 +0.08(+1.57%)
Nov 22, 2019 5.020 5.180 5.010 5.100 191,000 +0.15(+3.03%)
Nov 21, 2019 5.010 5.040 4.920 4.950 40,754 -0.05(-1.00%)
Nov 20, 2019 4.960 5.070 4.940 5.000 171,307 +0.06(+1.21%)
Nov 19, 2019 4.870 5.000 4.820 4.940 227,212 +0.08(+1.65%)
Nov 18, 2019 4.880 4.950 4.820 4.860 122,173 -0.01(-0.21%)
Nov 15, 2019 4.860 4.880 4.780 4.870 99,800 +0.05(+1.04%)
Nov 14, 2019 4.730 4.840 4.690 4.820 76,483 +0.12(+2.55%)
Nov 13, 2019 4.670 4.740 4.650 4.700 103,878 -0.01(-0.21%)
Nov 12, 2019 4.680 4.760 4.656 4.710 162,479 +0.01(+0.21%)
Nov 11, 2019 4.780 4.780 4.650 4.700 142,034 -0.07(-1.47%)
Nov 08, 2019 4.760 4.880 4.720 4.770 156,100 -0.08(-1.65%)
Nov 07, 2019 4.970 5.035 4.785 4.850 258,174 -0.12(-2.41%)
Nov 06, 2019 5.400 5.510 4.795 4.970 586,550 -0.59(-10.61%)
Nov 05, 2019 5.530 5.580 5.460 5.560 140,874 +0.03(+0.54%)
Nov 04, 2019 5.550 5.580 5.510 5.530 67,618 +0.04(+0.73%)
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.