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

Iteris Inc (NQ: ITI )

4.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 30, 2021 6.130 6.300 6.045 6.230 43,222 +0.08(+1.30%)
Jul 29, 2021 6.200 6.270 6.120 6.150 85,646 -0.03(-0.49%)
Jul 28, 2021 6.020 6.230 5.930 6.180 101,744 +0.22(+3.69%)
Jul 27, 2021 5.880 6.000 5.840 5.960 153,781 +0.01(+0.17%)
Jul 26, 2021 6.000 6.160 5.890 5.950 65,163 -0.05(-0.83%)
Jul 23, 2021 6.040 6.200 5.920 6.000 88,211 -0.02(-0.33%)
Jul 22, 2021 6.270 6.340 6.000 6.020 150,668 -0.23(-3.68%)
Jul 21, 2021 6.120 6.300 6.100 6.250 85,391 +0.18(+2.97%)
Jul 20, 2021 5.970 6.240 5.863 6.070 151,646 +0.14(+2.36%)
Jul 19, 2021 5.990 6.055 5.750 5.930 137,717 -0.14(-2.31%)
Jul 16, 2021 6.100 6.170 5.980 6.070 165,712 -0.02(-0.33%)
Jul 15, 2021 6.030 6.120 5.910 6.090 138,326 +0.04(+0.66%)
Jul 14, 2021 6.240 6.360 5.960 6.050 149,748 -0.14(-2.26%)
Jul 13, 2021 6.320 6.480 6.070 6.190 148,688 -0.13(-2.06%)
Jul 12, 2021 6.170 6.370 6.070 6.320 131,982 +0.14(+2.27%)
Jul 09, 2021 6.090 6.255 6.010 6.180 104,503 +0.16(+2.66%)
Jul 08, 2021 6.040 6.120 5.990 6.020 130,693 -0.10(-1.63%)
Jul 07, 2021 6.260 6.295 6.030 6.120 178,743 -0.12(-1.92%)
Jul 06, 2021 6.350 6.370 6.110 6.240 131,834 -0.13(-2.04%)
Jul 02, 2021 6.580 6.580 6.320 6.370 164,707 -0.18(-2.75%)
Jul 01, 2021 6.740 6.829 6.490 6.550 144,918 -0.10(-1.50%)
Jun 30, 2021 6.680 6.700 6.570 6.650 161,379 -0.02(-0.30%)
Jun 29, 2021 6.710 6.770 6.590 6.670 93,306 -0.01(-0.15%)
Jun 28, 2021 6.770 6.800 6.580 6.680 169,507 -0.06(-0.89%)
Jun 25, 2021 6.960 7.000 6.620 6.740 456,052 -0.21(-3.02%)
Jun 24, 2021 6.820 7.010 6.790 6.950 133,442 +0.14(+2.06%)
Jun 23, 2021 6.790 6.870 6.590 6.810 174,810 +0.04(+0.59%)
Jun 22, 2021 6.990 6.990 6.570 6.770 163,993 -0.26(-3.70%)
Jun 21, 2021 7.370 7.370 6.950 7.030 227,751 -0.34(-4.61%)
Jun 18, 2021 7.180 7.770 7.110 7.370 1,446,584 +0.19(+2.65%)
Jun 17, 2021 7.160 7.250 7.030 7.180 299,683 +0.00(+0.00%)
Jun 16, 2021 6.960 7.250 6.800 7.180 317,030 +0.21(+3.01%)
Jun 15, 2021 6.950 7.010 6.790 6.970 241,996 +0.01(+0.14%)
Jun 14, 2021 6.460 7.010 6.460 6.960 249,243 +0.51(+7.91%)
Jun 11, 2021 6.500 6.544 6.310 6.450 108,158 -0.05(-0.77%)
Jun 10, 2021 6.710 6.790 6.490 6.500 113,403 -0.21(-3.13%)
Jun 09, 2021 6.890 6.910 6.690 6.710 136,543 -0.19(-2.75%)
Jun 08, 2021 6.860 6.970 6.785 6.900 98,757 +0.09(+1.32%)
Jun 07, 2021 6.940 7.050 6.750 6.810 178,739 -0.15(-2.16%)
Jun 04, 2021 7.020 7.090 6.860 6.960 174,978 -0.04(-0.57%)
Jun 03, 2021 6.960 7.140 6.700 7.000 192,077 -0.09(-1.27%)
Jun 02, 2021 7.340 7.730 7.020 7.090 337,304 -0.11(-1.53%)
Jun 01, 2021 7.440 7.450 7.080 7.200 161,675 -0.17(-2.31%)
May 28, 2021 7.330 7.447 7.250 7.370 124,659 +0.09(+1.24%)
May 27, 2021 7.290 7.330 7.110 7.280 125,424 +0.13(+1.82%)
May 26, 2021 7.290 7.480 7.130 7.150 120,344 -0.05(-0.69%)
May 25, 2021 7.070 7.360 6.990 7.200 239,457 +0.15(+2.13%)
May 24, 2021 7.250 7.330 6.910 7.050 101,866 -0.18(-2.49%)
May 21, 2021 7.130 7.270 6.940 7.230 169,549 +0.25(+3.58%)
May 20, 2021 6.950 7.020 6.700 6.980 155,958 +0.08(+1.16%)
May 19, 2021 7.040 7.180 6.850 6.900 150,141 -0.48(-6.50%)
May 18, 2021 7.530 7.650 7.180 7.380 363,868 -0.24(-3.15%)
May 17, 2021 6.120 7.650 6.120 7.620 1,602,585 +1.51(+24.71%)
May 14, 2021 5.920 6.130 5.860 6.110 114,122 +0.27(+4.62%)
May 13, 2021 5.940 6.170 5.770 5.840 188,054 -0.04(-0.68%)
May 12, 2021 6.230 6.230 5.810 5.880 171,562 -0.44(-6.96%)
May 11, 2021 5.810 6.395 5.780 6.320 178,479 +0.25(+4.12%)
May 10, 2021 6.710 6.710 6.000 6.070 387,755 -0.60(-9.00%)
May 07, 2021 6.700 6.780 6.530 6.670 86,023 -0.02(-0.30%)
May 06, 2021 6.750 6.780 6.560 6.690 109,854 -0.05(-0.74%)
May 05, 2021 6.800 6.930 6.650 6.740 162,779 +0.00(+0.00%)
May 04, 2021 6.750 6.770 6.350 6.740 252,809 -0.13(-1.89%)
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.