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 (%)
Nov 29, 2019 5.200 5.280 5.140 5.170 45,600 -0.03(-0.58%)
Nov 27, 2019 5.120 5.260 5.120 5.200 106,200 +0.07(+1.36%)
Nov 26, 2019 5.220 5.220 5.110 5.130 93,594 -0.05(-0.97%)
Nov 25, 2019 5.150 5.330 5.150 5.180 172,239 +0.08(+1.57%)
Nov 22, 2019 5.020 5.180 5.010 5.100 191,000 +0.15(+3.03%)
Nov 21, 2019 5.010 5.040 4.920 4.950 40,754 -0.05(-1.00%)
Nov 20, 2019 4.960 5.070 4.940 5.000 171,307 +0.06(+1.21%)
Nov 19, 2019 4.870 5.000 4.820 4.940 227,212 +0.08(+1.65%)
Nov 18, 2019 4.880 4.950 4.820 4.860 122,173 -0.01(-0.21%)
Nov 15, 2019 4.860 4.880 4.780 4.870 99,800 +0.05(+1.04%)
Nov 14, 2019 4.730 4.840 4.690 4.820 76,483 +0.12(+2.55%)
Nov 13, 2019 4.670 4.740 4.650 4.700 103,878 -0.01(-0.21%)
Nov 12, 2019 4.680 4.760 4.656 4.710 162,479 +0.01(+0.21%)
Nov 11, 2019 4.780 4.780 4.650 4.700 142,034 -0.07(-1.47%)
Nov 08, 2019 4.760 4.880 4.720 4.770 156,100 -0.08(-1.65%)
Nov 07, 2019 4.970 5.035 4.785 4.850 258,174 -0.12(-2.41%)
Nov 06, 2019 5.400 5.510 4.795 4.970 586,550 -0.59(-10.61%)
Nov 05, 2019 5.530 5.580 5.460 5.560 140,874 +0.03(+0.54%)
Nov 04, 2019 5.550 5.580 5.510 5.530 67,618 +0.04(+0.73%)
Nov 01, 2019 5.390 5.550 5.390 5.490 135,300 +0.13(+2.43%)
Oct 31, 2019 5.350 5.400 5.270 5.360 74,147 +0.05(+0.94%)
Oct 30, 2019 5.290 5.340 5.180 5.310 65,353 +0.02(+0.38%)
Oct 29, 2019 5.190 5.340 5.180 5.290 58,783 +0.06(+1.15%)
Oct 28, 2019 5.100 5.240 5.080 5.230 79,539 +0.16(+3.16%)
Oct 25, 2019 5.060 5.100 5.020 5.070 72,200 +0.00(+0.00%)
Oct 24, 2019 5.100 5.155 5.060 5.070 138,963 -0.02(-0.39%)
Oct 23, 2019 5.100 5.180 5.060 5.090 125,128 -0.03(-0.59%)
Oct 22, 2019 5.120 5.240 5.110 5.120 137,876 -0.01(-0.19%)
Oct 21, 2019 5.190 5.230 5.130 5.130 198,745 -0.01(-0.19%)
Oct 18, 2019 5.110 5.160 5.070 5.140 470,200 +0.00(+0.00%)
Oct 17, 2019 5.140 5.200 5.070 5.140 260,680 +0.02(+0.39%)
Oct 16, 2019 5.120 5.145 5.060 5.120 84,346 -0.01(-0.19%)
Oct 15, 2019 5.100 5.160 5.070 5.130 109,417 +0.04(+0.79%)
Oct 14, 2019 5.070 5.160 4.990 5.090 168,592 +0.01(+0.20%)
Oct 11, 2019 5.070 5.200 5.020 5.080 158,700 +0.09(+1.80%)
Oct 10, 2019 5.150 5.150 4.990 4.990 234,500 -0.13(-2.54%)
Oct 09, 2019 5.190 5.210 5.100 5.120 89,810 -0.05(-0.97%)
Oct 08, 2019 5.160 5.266 5.100 5.170 121,205 -0.03(-0.58%)
Oct 07, 2019 5.130 5.280 5.100 5.200 113,872 +0.02(+0.29%)
Oct 04, 2019 5.370 5.440 5.160 5.185 178,300 -0.17(-3.08%)
Oct 03, 2019 5.330 5.380 5.190 5.350 409,275 +0.00(+0.09%)
Oct 02, 2019 5.380 5.420 5.270 5.345 156,934 -0.08(-1.38%)
Oct 01, 2019 5.780 5.820 5.320 5.420 294,382 -0.33(-5.66%)
Sep 30, 2019 5.780 5.830 5.680 5.745 150,011 -0.04(-0.61%)
Sep 27, 2019 5.820 5.930 5.630 5.780 127,600 -0.06(-1.03%)
Sep 26, 2019 5.880 5.930 5.770 5.840 120,741 -0.07(-1.18%)
Sep 25, 2019 5.880 5.990 5.780 5.910 230,975 +0.03(+0.51%)
Sep 24, 2019 5.960 6.070 5.730 5.880 474,285 -0.07(-1.18%)
Sep 23, 2019 6.070 6.170 5.840 5.950 235,763 -0.17(-2.78%)
Sep 20, 2019 6.140 6.185 5.950 6.120 1,314,800 -0.03(-0.49%)
Sep 19, 2019 6.330 6.450 6.130 6.150 216,106 -0.17(-2.69%)
Sep 18, 2019 6.540 6.690 6.300 6.320 235,235 -0.22(-3.36%)
Sep 17, 2019 6.400 6.670 6.230 6.540 338,651 +0.17(+2.67%)
Sep 16, 2019 6.320 6.420 6.180 6.370 364,439 +0.16(+2.58%)
Sep 13, 2019 6.150 6.310 6.150 6.210 192,300 +0.07(+1.14%)
Sep 12, 2019 5.700 6.240 5.700 6.140 339,536 +0.42(+7.34%)
Sep 11, 2019 5.610 5.800 5.600 5.720 138,791 +0.03(+0.53%)
Sep 10, 2019 5.440 5.900 5.390 5.690 245,287 +0.26(+4.79%)
Sep 09, 2019 5.250 5.450 5.215 5.430 292,354 +0.19(+3.63%)
Sep 06, 2019 5.300 5.345 5.220 5.240 137,100 -0.05(-0.95%)
Sep 05, 2019 5.380 5.420 5.260 5.290 138,199 -0.03(-0.56%)
Sep 04, 2019 5.340 5.360 5.220 5.320 132,722 +0.02(+0.38%)
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.