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, 2022 2.760 2.900 2.745 2.890 145,218 +0.08(+2.85%)
Jun 29, 2022 2.850 2.947 2.760 2.810 196,177 -0.03(-1.06%)
Jun 28, 2022 2.850 2.960 2.830 2.840 193,911 -0.01(-0.35%)
Jun 27, 2022 2.970 2.970 2.780 2.850 310,694 -0.15(-5.00%)
Jun 24, 2022 3.090 3.200 2.950 3.000 5,828,551 -0.05(-1.64%)
Jun 23, 2022 2.930 3.070 2.905 3.050 271,503 +0.14(+4.81%)
Jun 22, 2022 2.830 2.930 2.750 2.910 280,049 +0.07(+2.46%)
Jun 21, 2022 2.860 2.910 2.780 2.840 588,069 -0.05(-1.73%)
Jun 17, 2022 2.850 2.990 2.750 2.890 295,209 +0.09(+3.21%)
Jun 16, 2022 2.810 2.860 2.710 2.800 335,542 -0.08(-2.78%)
Jun 15, 2022 2.940 2.980 2.830 2.880 259,217 -0.04(-1.37%)
Jun 14, 2022 2.950 3.000 2.865 2.920 232,067 -0.04(-1.35%)
Jun 13, 2022 2.940 3.060 2.940 2.960 285,667 -0.09(-2.95%)
Jun 10, 2022 3.040 3.060 2.949 3.050 237,412 -0.07(-2.24%)
Jun 09, 2022 3.020 3.170 2.990 3.120 328,462 +0.04(+1.30%)
Jun 08, 2022 3.130 3.170 3.060 3.080 147,825 -0.08(-2.53%)
Jun 07, 2022 2.890 3.190 2.860 3.160 303,353 +0.24(+8.22%)
Jun 06, 2022 2.990 3.010 2.870 2.920 285,222 -0.05(-1.68%)
Jun 03, 2022 3.030 3.030 2.900 2.970 105,476 -0.06(-1.98%)
Jun 02, 2022 2.870 3.080 2.700 3.030 416,468 +0.33(+12.22%)
Jun 01, 2022 2.790 2.790 2.685 2.700 207,712 -0.05(-1.82%)
May 31, 2022 2.760 2.790 2.720 2.750 133,822 -0.02(-0.72%)
May 27, 2022 2.650 2.770 2.640 2.770 133,959 +0.11(+4.14%)
May 26, 2022 2.560 2.740 2.560 2.660 202,794 +0.10(+3.91%)
May 25, 2022 2.500 2.580 2.460 2.560 117,672 +0.05(+1.99%)
May 24, 2022 2.560 2.560 2.451 2.510 161,176 -0.02(-0.79%)
May 23, 2022 2.530 2.580 2.440 2.530 216,423 +0.04(+1.61%)
May 20, 2022 2.510 2.540 2.400 2.490 209,096 +0.02(+0.81%)
May 19, 2022 2.440 2.520 2.440 2.470 190,307 +0.01(+0.41%)
May 18, 2022 2.560 2.586 2.434 2.460 152,224 -0.07(-2.77%)
May 17, 2022 2.530 2.550 2.460 2.530 318,133 +0.06(+2.43%)
May 16, 2022 2.600 2.650 2.440 2.470 345,527 -0.15(-5.73%)
May 13, 2022 2.650 2.680 2.580 2.620 223,303 +0.00(+0.00%)
May 12, 2022 2.570 2.700 2.480 2.620 301,231 +0.04(+1.55%)
May 11, 2022 2.830 2.850 2.570 2.580 424,859 -0.26(-9.15%)
May 10, 2022 2.820 2.870 2.740 2.840 321,695 +0.06(+2.16%)
May 09, 2022 2.750 2.810 2.720 2.780 239,419 -0.04(-1.42%)
May 06, 2022 2.810 2.870 2.730 2.820 190,350 -0.01(-0.35%)
May 05, 2022 3.020 3.020 2.795 2.830 260,126 -0.16(-5.35%)
May 04, 2022 2.890 3.000 2.830 2.990 466,732 +0.09(+3.10%)
May 03, 2022 2.640 2.960 2.620 2.900 431,489 +0.26(+9.85%)
May 02, 2022 2.590 2.660 2.530 2.640 165,359 +0.06(+2.33%)
Apr 29, 2022 2.530 2.680 2.520 2.580 178,783 +0.00(+0.00%)
Apr 28, 2022 2.450 2.590 2.420 2.580 529,559 +0.17(+7.05%)
Apr 27, 2022 2.410 2.510 2.400 2.410 223,709 +0.00(+0.00%)
Apr 26, 2022 2.580 2.594 2.400 2.410 281,154 -0.17(-6.59%)
Apr 25, 2022 2.620 2.620 2.500 2.580 290,471 -0.05(-1.90%)
Apr 22, 2022 2.680 2.720 2.620 2.630 131,583 -0.07(-2.59%)
Apr 21, 2022 2.760 2.760 2.630 2.700 449,352 +0.00(+0.00%)
Apr 20, 2022 2.780 2.840 2.680 2.700 265,735 -0.08(-2.88%)
Apr 19, 2022 2.760 2.810 2.710 2.780 614,674 +0.07(+2.58%)
Apr 18, 2022 2.780 2.790 2.690 2.710 282,076 -0.07(-2.52%)
Apr 14, 2022 2.810 2.850 2.760 2.780 221,709 -0.04(-1.42%)
Apr 13, 2022 2.880 2.890 2.770 2.820 338,543 +0.02(+0.71%)
Apr 12, 2022 2.810 2.860 2.770 2.800 309,793 +0.00(+0.00%)
Apr 11, 2022 2.800 2.860 2.680 2.800 217,955 +0.00(+0.00%)
Apr 08, 2022 2.850 2.870 2.750 2.800 155,315 -0.05(-1.75%)
Apr 07, 2022 2.890 2.930 2.770 2.850 139,997 -0.05(-1.72%)
Apr 06, 2022 2.950 2.950 2.840 2.900 190,844 -0.04(-1.36%)
Apr 05, 2022 3.040 3.090 2.920 2.940 190,745 -0.13(-4.23%)
Apr 04, 2022 3.090 3.120 3.040 3.070 118,882 +0.03(+0.99%)
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.