Iteris Inc (NQ: ITI )

4.700 -0.070 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.760 4.810 4.660 4.700 120,308 -0.07(-1.47%)
Apr 11, 2024 4.690 4.800 4.640 4.770 97,353 +0.06(+1.27%)
Apr 10, 2024 4.720 4.770 4.640 4.710 83,696 -0.12(-2.48%)
Apr 09, 2024 4.790 4.860 4.760 4.830 69,482 +0.04(+0.84%)
Apr 08, 2024 4.810 4.930 4.720 4.790 85,919 -0.03(-0.62%)
Apr 05, 2024 4.800 4.850 4.740 4.820 82,981 +0.01(+0.21%)
Apr 04, 2024 4.900 4.990 4.790 4.810 95,233 -0.04(-0.82%)
Apr 03, 2024 4.760 4.900 4.760 4.850 137,162 +0.09(+1.89%)
Apr 02, 2024 4.790 4.880 4.740 4.760 168,162 -0.09(-1.86%)
Apr 01, 2024 4.980 4.980 4.770 4.850 57,775 -0.09(-1.82%)
Mar 28, 2024 4.950 5.040 4.910 4.940 67,002 -0.05(-1.00%)
Mar 27, 2024 4.900 5.000 4.860 4.990 156,111 +0.18(+3.74%)
Mar 26, 2024 4.750 4.830 4.700 4.810 131,027 +0.09(+1.91%)
Mar 25, 2024 4.860 4.930 4.689 4.720 127,590 -0.16(-3.28%)
Mar 22, 2024 4.910 4.970 4.850 4.880 69,199 -0.07(-1.41%)
Mar 21, 2024 4.930 5.040 4.870 4.950 116,246 +0.00(+0.00%)
Mar 20, 2024 4.810 5.050 4.800 4.950 120,080 +0.16(+3.34%)
Mar 19, 2024 4.720 4.840 4.660 4.790 66,015 +0.07(+1.48%)
Mar 18, 2024 4.860 5.010 4.690 4.720 177,725 -0.08(-1.67%)
Mar 15, 2024 4.650 4.895 4.650 4.800 491,356 +0.10(+2.13%)
Mar 14, 2024 4.830 4.870 4.590 4.700 107,025 -0.15(-3.09%)
Mar 13, 2024 4.950 5.015 4.800 4.850 236,048 -0.09(-1.82%)
Mar 12, 2024 5.010 5.120 4.920 4.940 58,076 -0.03(-0.60%)
Mar 11, 2024 4.970 5.080 4.880 4.970 122,731 +0.03(+0.61%)
Mar 08, 2024 5.130 5.200 4.900 4.940 73,951 -0.19(-3.70%)
Mar 07, 2024 5.140 5.200 5.051 5.130 82,224 -0.01(-0.19%)
Mar 06, 2024 5.170 5.200 5.111 5.140 60,668 +0.05(+0.98%)
Mar 05, 2024 5.080 5.230 5.060 5.090 81,955 -0.02(-0.39%)
Mar 04, 2024 5.150 5.170 4.976 5.110 192,568 -0.06(-1.16%)
Mar 01, 2024 5.240 5.240 5.060 5.170 86,878 -0.05(-0.96%)
Feb 29, 2024 5.200 5.250 5.110 5.220 101,879 +0.13(+2.55%)
Feb 28, 2024 5.200 5.250 5.070 5.090 147,517 -0.15(-2.86%)
Feb 27, 2024 5.110 5.250 5.075 5.240 130,852 +0.20(+3.97%)
Feb 26, 2024 4.920 5.080 4.860 5.040 79,701 +0.12(+2.44%)
Feb 23, 2024 4.860 5.030 4.835 4.920 103,836 +0.10(+2.07%)
Feb 22, 2024 4.800 4.940 4.770 4.820 150,478 +0.02(+0.42%)
Feb 21, 2024 4.930 4.930 4.790 4.800 163,473 -0.13(-2.64%)
Feb 20, 2024 5.200 5.200 4.910 4.930 128,887 -0.29(-5.56%)
Feb 16, 2024 5.250 5.290 5.170 5.220 92,155 -0.05(-0.95%)
Feb 15, 2024 5.130 5.280 5.070 5.270 99,157 +0.14(+2.73%)
Feb 14, 2024 5.110 5.225 5.000 5.130 84,785 +0.09(+1.79%)
Feb 13, 2024 5.190 5.275 5.010 5.040 159,366 -0.28(-5.26%)
Feb 12, 2024 5.370 5.410 5.280 5.320 207,138 +0.00(+0.00%)
Feb 09, 2024 5.190 5.380 5.030 5.320 374,960 -0.02(-0.37%)
Feb 08, 2024 5.250 5.395 5.220 5.340 325,688 +0.16(+3.09%)
Feb 07, 2024 5.210 5.248 5.160 5.180 243,301 +0.03(+0.58%)
Feb 06, 2024 4.900 5.250 4.900 5.150 209,509 +0.30(+6.19%)
Feb 05, 2024 4.980 4.980 4.850 4.850 156,793 -0.14(-2.81%)
Feb 02, 2024 4.890 5.050 4.875 4.990 111,802 +0.09(+1.84%)
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.