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

Iteris Inc (NQ: ITI )

4.600 +0.060 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 2.950 3.030 2.860 2.970 49,304 +0.06(+2.06%)
Sep 29, 2022 3.040 3.040 2.840 2.910 53,304 -0.16(-5.21%)
Sep 28, 2022 2.930 3.100 2.916 3.070 38,746 +0.13(+4.42%)
Sep 27, 2022 2.950 2.990 2.850 2.940 47,455 +0.03(+1.03%)
Sep 26, 2022 2.840 2.910 2.765 2.910 43,711 -0.03(-1.02%)
Sep 23, 2022 2.980 2.980 2.890 2.940 27,295 -0.08(-2.65%)
Sep 22, 2022 3.080 3.080 2.990 3.020 50,644 -0.08(-2.58%)
Sep 21, 2022 3.160 3.160 3.040 3.100 52,707 -0.05(-1.59%)
Sep 20, 2022 3.090 3.170 3.070 3.150 39,927 -0.03(-0.94%)
Sep 19, 2022 3.190 3.210 3.140 3.180 48,471 -0.06(-1.85%)
Sep 16, 2022 3.160 3.240 3.140 3.240 55,126 +0.02(+0.62%)
Sep 15, 2022 3.150 3.220 3.150 3.220 34,182 +0.07(+2.22%)
Sep 14, 2022 3.150 3.200 3.070 3.150 55,292 -0.02(-0.63%)
Sep 13, 2022 3.120 3.200 3.120 3.170 24,789 -0.04(-1.25%)
Sep 12, 2022 3.150 3.220 3.133 3.210 40,759 +0.06(+1.90%)
Sep 09, 2022 3.090 3.150 3.032 3.150 36,365 +0.09(+2.94%)
Sep 08, 2022 2.980 3.100 2.960 3.060 54,006 +0.02(+0.66%)
Sep 07, 2022 3.030 3.070 2.980 3.040 91,715 +0.03(+1.00%)
Sep 06, 2022 3.070 3.070 3.000 3.010 64,162 -0.08(-2.59%)
Sep 02, 2022 3.140 3.140 3.050 3.090 92,520 -0.03(-0.96%)
Sep 01, 2022 3.220 3.245 3.100 3.120 50,608 -0.15(-4.59%)
Aug 31, 2022 3.110 3.280 3.010 3.270 128,264 +0.17(+5.48%)
Aug 30, 2022 3.100 3.130 3.070 3.100 40,850 -0.03(-0.96%)
Aug 29, 2022 3.160 3.200 3.120 3.130 40,993 -0.08(-2.49%)
Aug 26, 2022 3.210 3.310 3.140 3.210 89,695 -0.03(-0.93%)
Aug 25, 2022 3.200 3.270 3.135 3.240 64,064 +0.04(+1.25%)
Aug 24, 2022 3.200 3.260 3.160 3.200 81,020 +0.00(+0.00%)
Aug 23, 2022 3.100 3.220 3.060 3.200 115,483 +0.08(+2.56%)
Aug 22, 2022 3.210 3.210 3.090 3.120 155,210 -0.12(-3.70%)
Aug 19, 2022 3.420 3.420 3.190 3.240 41,691 -0.18(-5.26%)
Aug 18, 2022 3.470 3.469 3.300 3.420 81,748 +0.11(+3.32%)
Aug 17, 2022 3.280 3.330 3.240 3.310 63,351 -0.04(-1.19%)
Aug 16, 2022 3.280 3.360 3.280 3.350 79,634 +0.03(+0.90%)
Aug 15, 2022 3.390 3.390 3.250 3.320 75,139 -0.04(-1.19%)
Aug 12, 2022 3.300 3.430 3.210 3.360 83,616 +0.01(+0.30%)
Aug 11, 2022 3.000 3.380 2.980 3.350 636,210 +0.40(+13.56%)
Aug 10, 2022 2.970 3.000 2.870 2.950 302,984 +0.07(+2.43%)
Aug 09, 2022 2.980 3.030 2.780 2.880 144,524 -0.09(-3.03%)
Aug 08, 2022 2.930 3.036 2.880 2.970 444,684 +0.01(+0.34%)
Aug 05, 2022 2.700 3.020 2.700 2.960 546,581 +0.04(+1.37%)
Aug 04, 2022 2.860 2.980 2.850 2.920 129,338 +0.06(+2.10%)
Aug 03, 2022 2.760 2.910 2.750 2.860 132,810 +0.12(+4.38%)
Aug 02, 2022 2.660 2.760 2.630 2.740 117,978 +0.04(+1.48%)
Aug 01, 2022 2.640 2.740 2.640 2.700 50,376 +0.07(+2.66%)
Jul 29, 2022 2.660 2.674 2.620 2.630 72,197 +0.00(+0.00%)
Jul 28, 2022 2.650 2.660 2.620 2.630 36,994 -0.01(-0.38%)
Jul 27, 2022 2.600 2.670 2.570 2.640 67,387 +0.04(+1.54%)
Jul 26, 2022 2.720 2.740 2.580 2.600 77,900 -0.03(-1.14%)
Jul 25, 2022 2.730 2.760 2.600 2.630 215,369 -0.06(-2.23%)
Jul 22, 2022 2.770 2.840 2.690 2.690 120,810 -0.10(-3.58%)
Jul 21, 2022 2.850 2.880 2.790 2.790 193,628 -0.05(-1.76%)
Jul 20, 2022 2.850 2.876 2.800 2.840 78,040 +0.02(+0.71%)
Jul 19, 2022 2.770 2.900 2.770 2.820 94,064 +0.11(+4.06%)
Jul 18, 2022 2.760 2.815 2.710 2.710 115,242 +0.00(+0.00%)
Jul 15, 2022 2.700 2.770 2.695 2.710 67,330 +0.00(+0.00%)
Jul 14, 2022 2.760 2.760 2.690 2.710 104,419 -0.09(-3.21%)
Jul 13, 2022 2.740 2.840 2.730 2.800 101,313 +0.01(+0.36%)
Jul 12, 2022 2.760 2.840 2.760 2.790 68,824 -0.01(-0.36%)
Jul 11, 2022 2.840 2.860 2.780 2.800 80,386 -0.09(-3.11%)
Jul 08, 2022 2.750 2.900 2.740 2.890 64,989 +0.10(+3.58%)
Jul 07, 2022 2.750 2.810 2.720 2.790 102,842 +0.06(+2.20%)
Jul 06, 2022 2.770 2.800 2.720 2.730 162,088 -0.07(-2.50%)
Jul 05, 2022 2.770 2.830 2.720 2.800 138,486 -0.03(-1.06%)
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.