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 (%)
Feb 26, 2021 5.780 5.810 5.510 5.510 161,800 -0.09(-1.61%)
Feb 25, 2021 5.860 5.880 5.600 5.600 180,818 -0.27(-4.60%)
Feb 24, 2021 5.910 6.050 5.800 5.870 185,547 +0.00(+0.00%)
Feb 23, 2021 5.790 5.970 5.766 5.870 270,609 -0.08(-1.34%)
Feb 22, 2021 5.930 6.010 5.860 5.950 188,370 -0.01(-0.17%)
Feb 19, 2021 6.020 6.140 5.900 5.960 337,600 -0.04(-0.67%)
Feb 18, 2021 6.100 6.170 5.980 6.000 161,797 -0.11(-1.80%)
Feb 17, 2021 6.120 6.190 5.960 6.110 165,620 -0.06(-0.97%)
Feb 16, 2021 6.170 6.230 6.000 6.170 153,151 +0.02(+0.33%)
Feb 12, 2021 6.100 6.150 5.970 6.150 330,400 +0.02(+0.33%)
Feb 11, 2021 6.360 6.410 6.020 6.130 210,047 -0.23(-3.62%)
Feb 10, 2021 6.200 6.400 6.080 6.360 321,563 +0.17(+2.75%)
Feb 09, 2021 6.250 6.400 6.080 6.190 242,551 +0.00(+0.00%)
Feb 08, 2021 6.000 6.200 5.960 6.190 308,866 +0.18(+3.00%)
Feb 05, 2021 6.080 6.170 5.960 6.010 317,700 +0.00(+0.00%)
Feb 04, 2021 6.090 6.090 5.870 6.010 544,859 -0.07(-1.15%)
Feb 03, 2021 6.880 6.900 5.520 6.080 1,479,343 -1.02(-14.37%)
Feb 02, 2021 7.050 7.195 6.870 7.100 313,499 +0.14(+2.01%)
Feb 01, 2021 6.630 7.030 6.460 6.960 260,892 +0.45(+6.91%)
Jan 29, 2021 6.700 6.800 6.470 6.510 143,500 -0.19(-2.84%)
Jan 28, 2021 6.900 6.923 6.550 6.700 224,781 -0.20(-2.90%)
Jan 27, 2021 6.660 7.050 6.518 6.900 364,827 -0.07(-1.00%)
Jan 26, 2021 6.870 7.060 6.690 6.970 287,055 +0.15(+2.20%)
Jan 25, 2021 6.840 7.080 6.700 6.820 280,794 +0.02(+0.29%)
Jan 22, 2021 6.600 6.870 6.590 6.800 196,400 +0.05(+0.74%)
Jan 21, 2021 7.000 7.050 6.510 6.750 252,660 -0.25(-3.57%)
Jan 20, 2021 7.040 7.140 6.810 7.000 339,233 -0.01(-0.14%)
Jan 19, 2021 7.500 7.550 6.950 7.010 292,936 -0.29(-3.97%)
Jan 15, 2021 7.480 7.555 7.140 7.300 347,500 -0.21(-2.80%)
Jan 14, 2021 6.980 7.810 6.970 7.510 955,192 +0.51(+7.29%)
Jan 13, 2021 6.440 7.020 6.380 7.000 625,888 +0.51(+7.86%)
Jan 12, 2021 6.400 6.590 6.350 6.490 166,652 +0.12(+1.88%)
Jan 11, 2021 6.490 6.700 6.180 6.370 331,430 -0.36(-5.35%)
Jan 08, 2021 6.900 7.000 6.370 6.730 602,700 -0.02(-0.30%)
Jan 07, 2021 5.880 7.000 5.880 6.750 1,369,614 +0.88(+14.99%)
Jan 06, 2021 5.860 6.160 5.810 5.870 291,323 +0.11(+1.91%)
Jan 05, 2021 5.540 5.850 5.250 5.760 129,311 +0.16(+2.86%)
Jan 04, 2021 5.700 5.830 5.470 5.600 111,445 -0.05(-0.88%)
Dec 31, 2020 5.650 5.650 5.650 125,444 -0.07(-1.22%)
Dec 30, 2020 5.650 5.850 5.642 5.720 125,444 +0.12(+2.14%)
Dec 29, 2020 5.670 5.750 5.550 5.600 81,231 -0.09(-1.58%)
Dec 28, 2020 5.880 6.000 5.690 5.690 153,883 -0.07(-1.22%)
Dec 24, 2020 5.770 5.850 5.680 5.760 40,900 +0.01(+0.17%)
Dec 23, 2020 5.730 5.875 5.650 5.750 137,612 +0.09(+1.59%)
Dec 22, 2020 5.840 5.845 5.600 5.660 149,181 +0.07(+1.25%)
Dec 21, 2020 5.600 5.710 5.500 5.590 196,958 +0.00(+0.00%)
Dec 18, 2020 5.880 6.170 5.550 5.590 696,400 -0.27(-4.61%)
Dec 17, 2020 5.700 5.880 5.560 5.860 189,731 +0.23(+4.09%)
Dec 16, 2020 5.920 5.980 5.620 5.630 157,073 -0.30(-5.06%)
Dec 15, 2020 5.960 6.010 5.870 5.930 133,371 +0.08(+1.37%)
Dec 14, 2020 5.800 6.099 5.800 5.850 282,827 +0.10(+1.74%)
Dec 11, 2020 5.780 5.823 5.690 5.750 101,100 -0.05(-0.86%)
Dec 10, 2020 5.810 5.840 5.720 5.800 144,630 -0.04(-0.68%)
Dec 09, 2020 5.600 5.970 5.600 5.840 332,030 +0.24(+4.29%)
Dec 08, 2020 5.420 5.690 5.400 5.600 181,384 +0.28(+5.26%)
Dec 07, 2020 5.210 5.370 5.180 5.320 190,351 +0.02(+0.38%)
Dec 04, 2020 5.180 5.330 5.160 5.300 90,900 +0.18(+3.52%)
Dec 03, 2020 5.100 5.165 5.010 5.120 234,414 +0.06(+1.19%)
Dec 02, 2020 4.980 5.140 4.950 5.060 126,490 +0.07(+1.40%)
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.