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 (%)
Dec 29, 2023 5.350 5.360 5.180 5.200 99,897 -0.11(-2.07%)
Dec 28, 2023 5.380 5.465 5.280 5.310 118,569 -0.10(-1.85%)
Dec 27, 2023 5.330 5.490 5.200 5.410 217,250 +0.15(+2.85%)
Dec 26, 2023 5.110 5.310 5.050 5.260 207,614 +0.18(+3.54%)
Dec 22, 2023 4.980 5.120 4.980 5.080 109,616 +0.14(+2.83%)
Dec 21, 2023 4.970 5.020 4.880 4.940 184,127 +0.10(+2.07%)
Dec 20, 2023 4.650 5.030 4.620 4.840 352,840 +0.19(+4.09%)
Dec 19, 2023 4.640 4.700 4.610 4.650 116,985 +0.06(+1.31%)
Dec 18, 2023 4.680 4.680 4.570 4.590 143,466 -0.04(-0.86%)
Dec 15, 2023 4.690 4.690 4.530 4.630 351,574 +0.03(+0.65%)
Dec 14, 2023 4.700 4.700 4.570 4.600 135,503 -0.05(-1.08%)
Dec 13, 2023 4.540 4.680 4.540 4.650 148,026 +0.09(+1.97%)
Dec 12, 2023 4.540 4.600 4.520 4.560 69,995 +0.05(+1.11%)
Dec 11, 2023 4.560 4.610 4.480 4.510 68,374 -0.07(-1.53%)
Dec 08, 2023 4.450 4.620 4.360 4.580 78,394 +0.01(+0.22%)
Dec 07, 2023 4.340 4.580 4.340 4.570 121,330 +0.20(+4.58%)
Dec 06, 2023 4.350 4.410 4.260 4.370 119,187 +0.07(+1.63%)
Dec 05, 2023 4.230 4.350 4.220 4.300 106,295 +0.05(+1.18%)
Dec 04, 2023 4.250 4.300 4.220 4.250 92,297 -0.02(-0.47%)
Dec 01, 2023 4.200 4.310 4.180 4.270 157,051 +0.03(+0.71%)
Nov 30, 2023 4.230 4.260 4.180 4.240 147,061 +0.06(+1.44%)
Nov 29, 2023 4.080 4.210 4.078 4.180 50,723 +0.11(+2.70%)
Nov 28, 2023 4.090 4.160 4.060 4.070 64,426 -0.07(-1.69%)
Nov 27, 2023 4.250 4.250 4.130 4.140 70,485 -0.12(-2.82%)
Nov 24, 2023 4.270 4.300 4.220 4.260 31,280 +0.02(+0.47%)
Nov 22, 2023 4.200 4.240 4.135 4.240 57,330 +0.05(+1.19%)
Nov 21, 2023 4.200 4.240 4.150 4.190 35,696 -0.03(-0.71%)
Nov 20, 2023 4.260 4.320 4.120 4.220 66,772 -0.10(-2.31%)
Nov 17, 2023 4.380 4.450 4.190 4.320 100,791 -0.06(-1.37%)
Nov 16, 2023 4.390 4.436 4.330 4.380 41,432 +0.03(+0.69%)
Nov 15, 2023 4.380 4.500 4.346 4.350 37,605 -0.08(-1.81%)
Nov 14, 2023 4.150 4.450 4.110 4.430 106,137 +0.39(+9.65%)
Nov 13, 2023 4.190 4.190 4.010 4.040 185,812 -0.21(-4.94%)
Nov 10, 2023 4.330 4.411 4.210 4.250 127,720 -0.03(-0.70%)
Nov 09, 2023 4.200 4.370 4.200 4.280 51,243 -0.08(-1.83%)
Nov 08, 2023 4.530 4.567 4.300 4.360 44,999 -0.12(-2.68%)
Nov 07, 2023 4.430 4.510 4.424 4.480 46,243 +0.03(+0.67%)
Nov 06, 2023 4.590 4.590 4.430 4.450 52,763 -0.10(-2.20%)
Nov 03, 2023 4.430 4.570 4.420 4.550 53,589 +0.12(+2.82%)
Nov 02, 2023 4.400 4.430 4.315 4.425 48,902 +0.04(+0.80%)
Nov 01, 2023 4.440 4.440 4.340 4.390 34,061 -0.03(-0.68%)
Oct 31, 2023 4.350 4.420 4.350 4.420 62,071 +0.09(+2.08%)
Oct 30, 2023 4.300 4.400 4.205 4.330 46,777 +0.09(+2.12%)
Oct 27, 2023 4.290 4.370 4.170 4.240 47,358 -0.08(-1.85%)
Oct 26, 2023 4.160 4.340 4.041 4.320 46,872 +0.19(+4.60%)
Oct 25, 2023 4.020 4.220 3.990 4.130 50,484 +0.06(+1.47%)
Oct 24, 2023 4.040 4.090 4.000 4.070 67,289 +0.06(+1.50%)
Oct 23, 2023 4.060 4.100 3.970 4.010 51,990 -0.06(-1.47%)
Oct 20, 2023 4.190 4.200 4.070 4.070 72,975 -0.11(-2.63%)
Oct 19, 2023 4.220 4.271 4.130 4.180 50,128 -0.03(-0.71%)
Oct 18, 2023 4.320 4.345 4.170 4.210 47,001 -0.14(-3.22%)
Oct 17, 2023 4.260 4.430 4.110 4.350 80,167 +0.08(+1.87%)
Oct 16, 2023 4.340 4.390 4.270 4.270 54,475 +0.01(+0.23%)
Oct 13, 2023 4.350 4.350 4.210 4.260 42,089 -0.04(-0.93%)
Oct 12, 2023 4.440 4.470 4.178 4.300 39,213 +0.02(+0.47%)
Oct 11, 2023 4.310 4.480 4.280 4.280 47,221 -0.05(-1.15%)
Oct 10, 2023 4.300 4.480 4.271 4.330 107,149 +0.01(+0.23%)
Oct 09, 2023 4.320 4.410 4.160 4.320 49,941 +0.02(+0.47%)
Oct 06, 2023 4.180 4.420 4.120 4.300 125,249 +0.10(+2.38%)
Oct 05, 2023 4.290 4.290 4.180 4.200 79,760 +0.04(+0.96%)
Oct 04, 2023 4.180 4.340 4.110 4.160 108,983 +0.01(+0.24%)
Oct 03, 2023 4.210 4.270 4.150 4.150 52,289 -0.08(-1.89%)
Oct 02, 2023 4.140 4.270 4.140 4.230 48,695 +0.09(+2.17%)
Sep 29, 2023 4.250 4.284 4.120 4.140 27,608 -0.08(-1.90%)
Sep 28, 2023 4.230 4.370 4.200 4.220 39,674 -0.01(-0.24%)
Sep 27, 2023 4.200 4.330 4.190 4.230 39,522 +0.07(+1.68%)
Sep 26, 2023 4.200 4.240 4.160 4.160 63,254 -0.08(-1.89%)
Sep 25, 2023 4.170 4.280 4.160 4.240 53,472 +0.07(+1.68%)
Sep 22, 2023 4.240 4.240 4.140 4.170 74,507 -0.07(-1.65%)
Sep 21, 2023 4.390 4.390 4.180 4.240 69,684 -0.16(-3.64%)
Sep 20, 2023 4.410 4.430 4.350 4.400 101,511 +0.01(+0.23%)
Sep 19, 2023 4.420 4.420 4.360 4.390 80,990 -0.01(-0.23%)
Sep 18, 2023 4.490 4.525 4.370 4.400 53,157 -0.08(-1.79%)
Sep 15, 2023 4.480 4.690 4.400 4.480 817,986 +0.00(+0.00%)
Sep 14, 2023 4.550 4.600 4.450 4.480 79,463 -0.04(-0.88%)
Sep 13, 2023 4.520 4.570 4.450 4.520 135,363 +0.00(+0.00%)
Sep 12, 2023 4.540 4.610 4.490 4.520 51,713 -0.01(-0.22%)
Sep 11, 2023 4.560 4.570 4.460 4.530 94,156 -0.02(-0.44%)
Sep 08, 2023 4.610 4.610 4.510 4.550 34,497 -0.04(-0.87%)
Sep 07, 2023 4.620 4.650 4.579 4.590 44,692 -0.03(-0.65%)
Sep 06, 2023 4.620 4.630 4.570 4.620 29,983 +0.00(+0.00%)
Sep 05, 2023 4.650 4.655 4.590 4.620 52,723 -0.05(-1.07%)
Sep 01, 2023 4.590 4.700 4.590 4.670 81,045 +0.08(+1.74%)
Aug 31, 2023 4.660 4.690 4.533 4.590 87,572 -0.05(-1.08%)
Aug 30, 2023 4.690 4.705 4.638 4.640 46,973 -0.06(-1.28%)
Aug 29, 2023 4.780 4.780 4.623 4.700 57,021 -0.08(-1.78%)
Aug 28, 2023 4.780 4.850 4.690 4.785 156,202 +0.04(+0.74%)
Aug 25, 2023 4.700 4.770 4.610 4.750 68,938 +0.08(+1.71%)
Aug 24, 2023 4.380 4.815 4.360 4.670 325,682 +0.30(+6.86%)
Aug 23, 2023 4.200 4.400 4.200 4.370 103,685 +0.20(+4.80%)
Aug 22, 2023 4.220 4.272 4.160 4.170 142,441 -0.05(-1.18%)
Aug 21, 2023 4.250 4.307 4.141 4.220 113,433 +0.00(+0.00%)
Aug 18, 2023 4.160 4.250 4.159 4.220 81,576 +0.05(+1.20%)
Aug 17, 2023 4.270 4.310 4.150 4.170 74,334 -0.08(-1.88%)
Aug 16, 2023 4.380 4.430 4.250 4.250 72,528 -0.12(-2.75%)
Aug 15, 2023 4.570 4.570 4.320 4.370 71,100 -0.20(-4.38%)
Aug 14, 2023 4.410 4.640 4.400 4.570 178,545 +0.16(+3.63%)
Aug 11, 2023 4.490 4.490 4.380 4.410 78,445 -0.08(-1.78%)
Aug 10, 2023 4.640 4.640 4.470 4.490 81,224 -0.04(-0.88%)
Aug 09, 2023 4.300 4.740 4.300 4.530 341,770 +0.36(+8.63%)
Aug 08, 2023 4.270 4.270 4.085 4.170 91,229 -0.10(-2.34%)
Aug 07, 2023 4.280 4.370 4.170 4.270 50,194 +0.00(+0.00%)
Aug 04, 2023 4.240 4.370 4.225 4.270 66,675 +0.05(+1.18%)
Aug 03, 2023 4.220 4.370 4.180 4.220 140,855 -0.02(-0.47%)
Aug 02, 2023 4.120 4.260 4.102 4.240 68,977 +0.11(+2.66%)
Aug 01, 2023 4.150 4.150 3.950 4.130 78,187 -0.03(-0.72%)
Jul 31, 2023 3.860 4.180 3.860 4.160 191,781 +0.29(+7.49%)
Jul 28, 2023 3.850 3.900 3.840 3.870 48,854 +0.01(+0.26%)
Jul 27, 2023 3.930 3.940 3.815 3.860 72,075 -0.07(-1.78%)
Jul 26, 2023 3.950 3.990 3.900 3.930 71,676 -0.04(-1.01%)
Jul 25, 2023 4.000 4.020 3.950 3.970 63,923 -0.03(-0.75%)
Jul 24, 2023 3.920 4.010 3.900 4.000 110,656 +0.06(+1.52%)
Jul 21, 2023 4.040 4.040 3.930 3.940 95,300 -0.10(-2.48%)
Jul 20, 2023 4.000 4.050 3.950 4.040 95,376 +0.05(+1.25%)
Jul 19, 2023 3.960 4.040 3.950 3.990 75,520 -0.01(-0.25%)
Jul 18, 2023 3.920 4.005 3.920 4.000 206,925 +0.14(+3.63%)
Jul 17, 2023 3.930 3.940 3.797 3.860 141,923 -0.04(-1.03%)
Jul 14, 2023 3.940 3.960 3.820 3.900 104,677 -0.04(-1.02%)
Jul 13, 2023 3.970 4.000 3.930 3.940 58,506 -0.01(-0.25%)
Jul 12, 2023 3.950 4.020 3.950 3.950 200,494 -0.01(-0.25%)
Jul 11, 2023 3.900 3.970 3.870 3.960 108,691 +0.07(+1.80%)
Jul 10, 2023 3.850 3.950 3.841 3.890 102,397 +0.02(+0.52%)
Jul 07, 2023 3.810 3.898 3.810 3.870 153,726 +0.05(+1.31%)
Jul 06, 2023 3.920 3.950 3.720 3.820 240,469 -0.13(-3.29%)
Jul 05, 2023 4.000 4.050 3.950 3.950 174,017 -0.11(-2.71%)
Jul 03, 2023 3.950 4.060 3.950 4.060 190,556 +0.10(+2.53%)
Jun 30, 2023 4.000 4.030 3.920 3.960 174,727 -0.04(-1.00%)
Jun 29, 2023 4.010 4.085 3.960 4.000 185,133 -0.02(-0.50%)
Jun 28, 2023 4.050 4.090 3.920 4.020 292,849 -0.06(-1.47%)
Jun 27, 2023 4.200 4.260 4.070 4.080 135,607 -0.13(-3.09%)
Jun 26, 2023 4.160 4.310 4.130 4.210 148,345 -0.01(-0.24%)
Jun 23, 2023 4.260 4.330 4.100 4.220 4,629,788 -0.07(-1.63%)
Jun 22, 2023 4.370 4.490 4.280 4.290 131,793 -0.08(-1.83%)
Jun 21, 2023 4.340 4.430 4.210 4.370 135,496 +0.01(+0.23%)
Jun 20, 2023 4.210 4.490 4.210 4.360 189,490 +0.12(+2.83%)
Jun 16, 2023 4.190 4.340 4.160 4.240 127,877 +0.01(+0.24%)
Jun 15, 2023 4.160 4.350 4.100 4.230 148,816 -0.22(-4.94%)
May 08, 2023 4.360 4.490 4.306 4.450 32,937 +0.10(+2.30%)
May 05, 2023 4.460 4.460 4.310 4.350 57,765 -0.09(-2.03%)
May 04, 2023 4.420 4.470 4.380 4.440 31,474 +0.02(+0.45%)
May 03, 2023 4.330 4.480 4.330 4.420 55,538 -0.01(-0.23%)
May 02, 2023 4.400 4.465 4.310 4.430 40,000 +0.00(+0.00%)
May 01, 2023 4.640 4.650 4.330 4.430 56,551 -0.18(-3.90%)
Apr 28, 2023 4.410 4.610 4.410 4.610 116,721 +0.20(+4.54%)
Apr 27, 2023 4.230 4.440 4.210 4.410 107,640 +0.21(+5.00%)
Apr 26, 2023 4.030 4.250 3.990 4.200 85,402 +0.16(+3.96%)
Apr 25, 2023 4.120 4.150 3.910 4.040 117,538 -0.12(-2.88%)
Apr 24, 2023 4.180 4.180 4.020 4.160 166,452 -0.06(-1.42%)
Apr 21, 2023 4.310 4.310 4.120 4.220 185,097 -0.12(-2.76%)
Apr 20, 2023 4.450 4.470 4.340 4.340 85,029 -0.15(-3.34%)
Apr 19, 2023 4.560 4.560 4.460 4.490 78,053 -0.08(-1.75%)
Apr 18, 2023 4.690 4.740 4.570 4.570 88,441 -0.11(-2.35%)
Apr 17, 2023 4.850 4.880 4.680 4.680 110,077 -0.20(-4.10%)
Apr 14, 2023 4.930 4.940 4.860 4.880 121,847 -0.03(-0.61%)
Apr 13, 2023 4.820 4.960 4.750 4.910 212,945 +0.11(+2.29%)
Apr 12, 2023 4.700 4.820 4.640 4.800 99,152 +0.11(+2.35%)
Apr 11, 2023 4.610 4.770 4.531 4.690 162,781 +0.06(+1.30%)
Apr 10, 2023 4.450 4.670 4.450 4.630 52,268 +0.08(+1.76%)
Apr 06, 2023 4.580 4.640 4.460 4.550 50,725 -0.06(-1.30%)
Apr 05, 2023 4.630 4.630 4.550 4.610 42,256 -0.05(-1.07%)
Apr 04, 2023 4.690 4.730 4.610 4.660 104,131 -0.03(-0.64%)
Apr 03, 2023 4.790 4.790 4.583 4.690 178,603 +0.00(+0.00%)
Mar 31, 2023 4.470 4.700 4.470 4.690 170,784 +0.25(+5.63%)
Mar 30, 2023 4.490 4.620 4.320 4.440 179,568 -0.02(-0.45%)
Mar 29, 2023 4.570 4.590 4.440 4.460 76,205 -0.08(-1.76%)
Mar 28, 2023 4.490 4.565 4.470 4.540 73,893 +0.03(+0.67%)
Mar 27, 2023 4.650 4.650 4.510 4.510 46,896 -0.14(-3.01%)
Mar 24, 2023 4.570 4.660 4.535 4.650 27,795 +0.00(+0.00%)
Mar 23, 2023 4.580 4.671 4.460 4.650 59,828 +0.07(+1.53%)
Mar 22, 2023 4.700 4.700 4.560 4.580 64,907 -0.09(-1.93%)
Mar 21, 2023 4.540 4.680 4.460 4.670 44,397 +0.17(+3.78%)
Mar 20, 2023 4.630 4.630 4.470 4.500 35,245 -0.11(-2.39%)
Mar 17, 2023 4.470 4.640 4.410 4.610 100,481 +0.07(+1.54%)
Mar 16, 2023 4.500 4.610 4.500 4.540 69,341 -0.03(-0.66%)
Mar 15, 2023 4.550 4.660 4.545 4.570 84,693 -0.09(-1.93%)
Mar 14, 2023 4.580 4.750 4.550 4.660 128,620 +0.06(+1.30%)
Mar 13, 2023 4.610 4.620 4.516 4.600 143,817 -0.09(-1.92%)
Mar 10, 2023 4.770 4.800 4.610 4.690 94,559 -0.10(-2.09%)
Mar 09, 2023 4.840 4.840 4.670 4.790 217,737 +0.02(+0.42%)
Mar 08, 2023 4.720 4.810 4.570 4.770 103,030 +0.07(+1.60%)
Mar 07, 2023 4.730 4.750 4.565 4.695 45,532 -0.00(-0.11%)
Mar 06, 2023 4.700 4.700 4.540 4.700 50,775 +0.05(+1.08%)
Mar 03, 2023 4.590 4.660 4.480 4.650 28,649 +0.04(+0.87%)
Mar 02, 2023 4.670 4.690 4.460 4.610 36,452 -0.08(-1.71%)
Mar 01, 2023 4.830 4.830 4.650 4.690 57,106 -0.15(-3.10%)
Feb 28, 2023 4.690 4.850 4.630 4.840 127,956 +0.17(+3.64%)
Feb 27, 2023 4.630 4.670 4.570 4.670 39,118 +0.13(+2.86%)
Feb 24, 2023 4.510 4.580 4.426 4.540 53,736 -0.08(-1.73%)
Feb 23, 2023 4.800 4.800 4.380 4.620 275,251 -0.12(-2.53%)
Feb 22, 2023 4.660 4.790 4.565 4.740 88,775 +0.14(+3.04%)
Feb 21, 2023 4.580 4.640 4.525 4.600 83,787 +0.10(+2.22%)
Feb 17, 2023 4.500 4.500 4.440 4.500 55,922 -0.01(-0.22%)
Feb 16, 2023 4.350 4.510 4.350 4.510 47,083 +0.14(+3.20%)
Feb 15, 2023 4.420 4.440 4.315 4.370 43,907 -0.06(-1.35%)
Feb 14, 2023 4.360 4.440 4.290 4.430 79,397 +0.05(+1.14%)
Feb 13, 2023 4.370 4.430 4.310 4.380 40,300 +0.00(+0.00%)
Feb 10, 2023 4.340 4.410 4.340 4.380 61,600 +0.03(+0.69%)
Feb 09, 2023 4.610 4.675 4.240 4.350 87,495 -0.26(-5.64%)
Feb 08, 2023 4.560 4.710 4.340 4.610 106,144 -0.02(-0.43%)
Feb 07, 2023 4.460 4.720 4.460 4.630 269,811 +0.05(+1.09%)
Feb 06, 2023 4.500 4.620 4.430 4.580 340,666 +0.11(+2.46%)
Feb 03, 2023 4.100 4.580 4.050 4.470 593,538 +0.50(+12.59%)
Feb 02, 2023 3.790 3.970 3.700 3.970 368,660 +0.23(+6.15%)
Feb 01, 2023 3.740 3.760 3.600 3.740 94,346 +0.04(+1.08%)
Jan 31, 2023 3.500 3.720 3.500 3.700 108,134 +0.25(+7.25%)
Jan 30, 2023 3.440 3.470 3.330 3.450 70,859 +0.00(+0.00%)
Jan 27, 2023 3.540 3.580 3.450 3.450 129,794 -0.09(-2.54%)
Jan 26, 2023 3.410 3.550 3.390 3.540 43,798 +0.13(+3.81%)
Jan 25, 2023 3.320 3.440 3.280 3.410 13,434 +0.03(+0.89%)
Jan 24, 2023 3.390 3.460 3.360 3.380 57,965 -0.06(-1.74%)
Jan 23, 2023 3.440 3.550 3.340 3.440 82,519 +0.04(+1.18%)
Jan 20, 2023 3.340 3.420 3.265 3.400 82,398 +0.09(+2.72%)
Jan 19, 2023 3.320 3.402 3.250 3.310 39,633 -0.08(-2.50%)
Jan 18, 2023 3.350 3.480 3.300 3.395 113,506 -0.17(-4.63%)
Jan 17, 2023 3.450 3.590 3.450 3.560 58,632 +0.07(+2.01%)
Jan 13, 2023 3.500 3.520 3.350 3.490 70,329 -0.01(-0.29%)
Jan 12, 2023 3.370 3.500 3.370 3.500 48,949 +0.15(+4.48%)
Jan 11, 2023 3.430 3.440 3.337 3.350 14,927 -0.09(-2.62%)
Jan 10, 2023 3.460 3.520 3.410 3.440 65,409 -0.06(-1.71%)
Jan 09, 2023 3.410 3.550 3.317 3.500 147,159 +0.06(+1.74%)
Jan 06, 2023 3.330 3.450 3.320 3.440 108,792 +0.07(+2.08%)
Jan 05, 2023 3.140 3.390 3.090 3.370 234,595 +0.22(+6.98%)
Jan 04, 2023 3.050 3.150 2.930 3.150 80,875 +0.09(+2.94%)
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.