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 28, 2022 3.250 3.330 3.170 3.290 178,277 -0.01(-0.30%)
Feb 25, 2022 3.260 3.330 3.110 3.300 134,624 +0.08(+2.48%)
Feb 24, 2022 3.050 3.250 2.980 3.220 173,194 +0.10(+3.21%)
Feb 23, 2022 3.220 3.260 3.100 3.120 92,647 -0.09(-2.80%)
Feb 22, 2022 3.270 3.280 3.120 3.210 179,254 -0.10(-3.02%)
Feb 18, 2022 3.310 0 -0.05(-1.49%)
Feb 17, 2022 3.480 3.550 3.310 3.360 128,805 -0.15(-4.27%)
Feb 16, 2022 3.430 3.560 3.430 3.510 65,424 +0.06(+1.74%)
Feb 15, 2022 3.370 3.460 3.340 3.450 154,144 +0.14(+4.23%)
Feb 14, 2022 3.240 3.380 3.210 3.310 132,174 +0.09(+2.80%)
Feb 11, 2022 3.300 3.390 3.220 3.220 418,963 -0.04(-1.23%)
Feb 10, 2022 3.350 3.390 3.200 3.260 522,765 -0.12(-3.55%)
Feb 09, 2022 3.440 3.460 3.368 3.380 238,449 -0.02(-0.59%)
Feb 08, 2022 3.310 3.420 3.310 3.400 181,315 +0.06(+1.80%)
Feb 07, 2022 3.360 3.420 3.290 3.340 201,239 -0.04(-1.18%)
Feb 04, 2022 3.110 3.510 3.050 3.380 1,255,994 -0.32(-8.65%)
Feb 03, 2022 3.770 3.660 3.700 142,122 -0.11(-2.89%)
Feb 02, 2022 3.950 3.950 3.760 3.810 172,737 -0.12(-3.05%)
Feb 01, 2022 3.960 3.990 3.830 3.930 128,378 -0.05(-1.26%)
Jan 31, 2022 3.750 3.980 135,173 +0.14(+3.65%)
Jan 28, 2022 3.800 3.850 3.690 3.840 333,500 +0.05(+1.32%)
Jan 27, 2022 3.950 3.970 3.700 3.790 140,849 -0.09(-2.32%)
Jan 26, 2022 3.980 4.060 3.830 3.880 234,087 -0.09(-2.27%)
Jan 25, 2022 3.835 4.000 3.830 3.970 270,083 +0.09(+2.32%)
Jan 24, 2022 3.740 3.910 3.500 3.880 340,990 +0.10(+2.65%)
Jan 21, 2022 3.750 3.900 3.730 3.780 181,080 -0.01(-0.26%)
Jan 20, 2022 3.930 4.064 3.780 3.790 106,384 -0.13(-3.32%)
Jan 19, 2022 4.010 4.010 3.860 3.920 132,935 -0.07(-1.75%)
Jan 18, 2022 4.120 4.196 3.950 3.990 155,539 -0.14(-3.39%)
Jan 14, 2022 4.130 0 +0.05(+1.23%)
Jan 13, 2022 4.170 4.232 4.060 4.080 101,399 -0.11(-2.63%)
Jan 12, 2022 4.140 4.280 4.140 4.190 134,771 -0.02(-0.48%)
Jan 11, 2022 4.200 4.280 4.049 4.210 204,695 +0.09(+2.18%)
Jan 10, 2022 4.140 4.140 3.948 4.120 253,110 -0.02(-0.48%)
Jan 07, 2022 4.200 4.280 4.100 4.140 193,536 -0.08(-1.90%)
Jan 06, 2022 4.100 4.250 3.985 4.220 183,169 +0.14(+3.43%)
Jan 05, 2022 4.100 4.250 4.050 4.080 257,699 -0.05(-1.21%)
Jan 04, 2022 4.080 4.186 4.065 4.130 199,562 +0.04(+0.98%)
Jan 03, 2022 3.990 4.140 3.990 4.090 114,864 +0.09(+2.25%)
Dec 31, 2021 3.950 4.070 3.940 4.000 194,277 +0.06(+1.52%)
Dec 30, 2021 4.030 4.130 3.900 3.940 661,292 -0.12(-2.96%)
Dec 29, 2021 4.030 4.090 3.980 4.060 127,410 +0.05(+1.25%)
Dec 28, 2021 4.120 4.200 3.990 4.010 126,190 -0.13(-3.14%)
Dec 27, 2021 4.300 4.340 4.040 4.140 93,711 -0.16(-3.72%)
Dec 23, 2021 4.300 4.350 4.160 4.300 99,592 -0.01(-0.23%)
Dec 22, 2021 4.130 4.400 4.130 4.310 290,806 +0.23(+5.64%)
Dec 21, 2021 3.770 4.100 3.770 4.080 441,876 +0.34(+9.09%)
Dec 20, 2021 3.690 3.785 3.640 3.740 277,789 -0.03(-0.80%)
Dec 17, 2021 3.750 3.880 3.670 3.770 1,705,901 -0.02(-0.53%)
Dec 16, 2021 3.760 3.930 3.650 3.790 467,128 -0.07(-1.81%)
Dec 15, 2021 3.820 3.910 3.590 3.860 648,559 -0.01(-0.26%)
Dec 14, 2021 3.940 4.000 3.810 3.870 218,178 -0.12(-3.01%)
Dec 13, 2021 4.300 4.300 3.870 3.990 603,959 -0.34(-7.85%)
Dec 10, 2021 4.520 4.530 4.320 4.330 139,281 -0.14(-3.13%)
Dec 09, 2021 4.610 4.650 4.430 4.470 155,816 -0.13(-2.83%)
Dec 08, 2021 4.690 4.750 4.510 4.600 162,107 -0.06(-1.29%)
Dec 07, 2021 4.885 4.885 4.400 4.660 333,812 +0.22(+4.95%)
Dec 06, 2021 4.420 4.480 4.300 4.440 147,626 +0.01(+0.23%)
Dec 03, 2021 4.600 4.600 4.380 4.430 98,366 -0.18(-3.90%)
Dec 02, 2021 4.520 4.650 4.420 4.610 228,964 +0.10(+2.22%)
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.