Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iteris Inc (NQ: ITI )

4.590 -0.090 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2018 5.120 5.230 5.100 5.130 188,674 +0.00(+0.00%)
May 30, 2018 5.200 5.220 5.070 5.130 100,088 -0.03(-0.58%)
May 29, 2018 5.210 5.320 5.150 5.160 137,353 -0.03(-0.58%)
May 25, 2018 5.190 5.190 5.190 0 -0.03(-0.57%)
May 24, 2018 5.210 5.315 5.150 5.220 81,446 -0.01(-0.19%)
May 23, 2018 5.290 5.320 5.150 5.230 84,695 -0.08(-1.51%)
May 22, 2018 5.530 5.540 5.300 5.310 134,584 -0.20(-3.63%)
May 21, 2018 5.640 5.700 5.460 5.510 121,984 -0.10(-1.78%)
May 18, 2018 5.550 5.630 5.500 5.610 106,474 +0.09(+1.63%)
May 17, 2018 5.580 5.640 5.470 5.520 170,070 -0.09(-1.60%)
May 16, 2018 5.740 5.990 5.570 5.610 381,385 -0.02(-0.36%)
May 15, 2018 4.920 5.660 4.840 5.630 1,062,589 +0.65(+13.05%)
May 14, 2018 5.050 5.129 4.900 4.980 138,523 -0.08(-1.58%)
May 11, 2018 4.970 5.070 4.770 5.060 166,279 +0.08(+1.61%)
May 10, 2018 4.730 5.050 4.720 4.980 186,548 +0.29(+6.18%)
May 09, 2018 4.600 4.750 4.550 4.690 148,717 +0.10(+2.18%)
May 08, 2018 4.660 4.739 4.490 4.590 347,654 -0.07(-1.50%)
May 07, 2018 4.870 4.940 4.627 4.660 245,725 -0.22(-4.51%)
May 04, 2018 4.890 4.950 4.760 4.880 320,532 -0.08(-1.61%)
May 03, 2018 5.080 5.120 4.930 4.960 73,094 -0.13(-2.55%)
May 02, 2018 5.120 5.240 5.080 5.090 81,668 -0.04(-0.78%)
May 01, 2018 5.030 5.140 4.940 5.130 104,395 +0.06(+1.18%)
Apr 30, 2018 5.030 5.080 4.980 5.070 106,993 +0.06(+1.20%)
Apr 27, 2018 5.060 5.110 5.000 5.010 116,498 -0.04(-0.79%)
Apr 26, 2018 5.070 5.140 5.010 5.050 100,424 +0.02(+0.40%)
Apr 25, 2018 4.980 5.095 4.870 5.030 127,957 +0.03(+0.60%)
Apr 24, 2018 5.070 5.100 4.940 5.000 201,245 -0.04(-0.79%)
Apr 23, 2018 5.250 5.250 5.020 5.040 139,824 -0.19(-3.63%)
Apr 20, 2018 5.250 5.350 5.180 5.230 90,215 -0.03(-0.57%)
Apr 19, 2018 5.360 5.360 5.180 5.260 110,615 -0.13(-2.41%)
Apr 18, 2018 5.440 5.440 5.330 5.390 166,642 -0.06(-1.10%)
Apr 17, 2018 5.140 5.460 5.120 5.450 225,268 +0.35(+6.86%)
Apr 16, 2018 4.880 5.159 4.770 5.100 210,169 +0.23(+4.72%)
Apr 13, 2018 4.850 4.890 4.560 4.870 180,486 +0.06(+1.25%)
Apr 12, 2018 4.740 4.840 4.700 4.810 146,164 +0.07(+1.48%)
Apr 11, 2018 4.500 4.850 4.450 4.740 242,135 +0.17(+3.72%)
Apr 10, 2018 4.210 4.640 4.210 4.570 362,232 +0.35(+8.29%)
Apr 09, 2018 4.370 4.680 4.170 4.220 785,828 -0.28(-6.22%)
Apr 06, 2018 4.550 4.550 4.085 4.500 1,023,529 -0.47(-9.46%)
Apr 05, 2018 4.700 5.000 4.690 4.970 154,253 +0.28(+5.97%)
Apr 04, 2018 4.700 4.780 4.630 4.690 140,658 -0.05(-1.05%)
Apr 03, 2018 4.870 4.980 4.630 4.740 212,808 -0.11(-2.27%)
Apr 02, 2018 4.960 4.960 4.797 4.850 235,554 -0.11(-2.22%)
Mar 29, 2018 4.960 4.960 4.960 0 +0.17(+3.55%)
Mar 28, 2018 4.920 4.940 4.430 4.790 704,906 -0.22(-4.39%)
Mar 27, 2018 5.300 5.350 4.970 5.010 239,304 -0.29(-5.47%)
Mar 26, 2018 5.500 5.530 5.240 5.300 166,927 -0.09(-1.67%)
Mar 23, 2018 5.530 5.611 5.390 5.390 162,513 -0.15(-2.71%)
Mar 22, 2018 5.760 5.780 5.520 5.540 113,915 -0.25(-4.32%)
Mar 21, 2018 5.650 5.890 5.590 5.790 111,950 +0.13(+2.30%)
Mar 20, 2018 5.800 5.890 5.610 5.660 126,131 -0.02(-0.35%)
Mar 19, 2018 5.680 5.790 5.600 5.680 156,881 +0.01(+0.18%)
Mar 16, 2018 5.580 5.770 5.550 5.670 261,908 +0.08(+1.43%)
Mar 15, 2018 5.750 5.860 5.560 5.590 153,969 -0.18(-3.12%)
Mar 14, 2018 6.400 6.410 5.720 5.770 250,892 -0.59(-9.28%)
Mar 13, 2018 6.110 6.470 6.080 6.360 220,396 +0.28(+4.61%)
Mar 12, 2018 6.080 6.160 6.000 6.080 166,982 +0.12(+2.01%)
Mar 09, 2018 5.760 5.980 5.710 5.960 109,365 +0.21(+3.65%)
Mar 08, 2018 5.850 5.955 5.700 5.750 87,643 -0.08(-1.37%)
Mar 07, 2018 5.870 5.940 5.780 5.830 167,232 -0.07(-1.19%)
Mar 06, 2018 5.850 6.160 5.800 5.900 205,177 +0.10(+1.72%)
Mar 05, 2018 5.790 6.010 5.690 5.800 181,534 +0.01(+0.17%)
Mar 02, 2018 5.560 5.879 5.510 5.790 233,088 +0.19(+3.39%)
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.