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

Iteris Inc (NQ: ITI )

4.660 +0.030 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 2.990 3.060 2.860 3.040 279,761 +0.06(+2.01%)
Mar 31, 2022 3.010 3.060 2.960 2.980 240,805 -0.03(-1.00%)
Mar 30, 2022 3.030 3.087 2.984 3.010 195,510 -0.01(-0.33%)
Mar 29, 2022 3.100 3.130 2.975 3.020 264,722 -0.03(-0.98%)
Mar 28, 2022 3.000 3.050 2.960 3.050 207,985 +0.05(+1.67%)
Mar 25, 2022 3.030 3.030 2.920 3.000 307,367 -0.04(-1.32%)
Mar 24, 2022 3.060 3.092 3.000 3.040 113,800 +0.01(+0.33%)
Mar 23, 2022 3.080 3.080 2.980 3.030 159,920 -0.07(-2.26%)
Mar 22, 2022 3.200 3.240 3.080 3.100 202,465 -0.09(-2.82%)
Mar 21, 2022 3.220 3.290 3.150 3.190 608,319 +0.04(+1.27%)
Mar 18, 2022 2.990 3.220 2.985 3.150 503,285 +0.16(+5.35%)
Mar 17, 2022 3.000 3.050 2.970 2.990 183,391 -0.02(-0.66%)
Mar 16, 2022 2.930 3.020 2.900 3.010 162,586 +0.15(+5.24%)
Mar 15, 2022 2.850 2.880 2.730 2.860 255,386 +0.06(+2.14%)
Mar 14, 2022 2.930 2.950 2.750 2.800 300,819 -0.13(-4.44%)
Mar 11, 2022 3.150 3.150 2.910 2.930 181,150 -0.13(-4.25%)
Mar 10, 2022 3.090 3.170 3.030 3.060 148,336 -0.08(-2.55%)
Mar 09, 2022 3.030 3.290 2.960 3.140 208,612 +0.24(+8.28%)
Mar 08, 2022 2.910 2.989 2.900 2.900 142,993 -0.03(-1.02%)
Mar 07, 2022 3.110 3.110 2.860 2.930 315,643 -0.15(-4.87%)
Mar 04, 2022 3.200 3.200 3.020 3.080 222,802 -0.16(-4.94%)
Mar 03, 2022 3.310 3.340 3.170 3.240 173,715 -0.08(-2.41%)
Mar 02, 2022 3.220 3.398 3.180 3.320 126,545 +0.13(+4.08%)
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.