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 (%)
Jun 30, 2016 2.915 2.990 2.860 2.860 44,384 -0.04(-1.38%)
Jun 29, 2016 2.800 2.950 2.800 2.900 129,791 +0.10(+3.57%)
Jun 28, 2016 2.810 2.850 2.720 2.800 27,944 +0.05(+1.82%)
Jun 27, 2016 2.704 2.750 2.680 2.750 35,263 +0.02(+0.73%)
Jun 24, 2016 2.660 2.760 2.660 2.730 51,641 -0.03(-1.09%)
Jun 23, 2016 2.780 2.780 2.700 2.760 28,267 +0.00(+0.00%)
Jun 22, 2016 2.700 2.800 2.670 2.760 59,310 +0.03(+1.10%)
Jun 21, 2016 2.670 2.750 2.650 2.730 94,997 +0.04(+1.49%)
Jun 20, 2016 2.550 2.720 2.550 2.690 101,832 +0.10(+3.86%)
Jun 17, 2016 2.500 2.590 2.430 2.590 149,893 +0.16(+6.58%)
Jun 16, 2016 2.470 2.530 2.380 2.430 89,015 -0.02(-0.82%)
Jun 15, 2016 2.360 2.530 2.328 2.450 137,023 +0.13(+5.60%)
Jun 14, 2016 2.250 2.330 2.240 2.320 11,423 +0.08(+3.57%)
Jun 13, 2016 2.210 2.250 2.210 2.240 28,843 +0.04(+1.82%)
Jun 10, 2016 2.230 2.230 2.200 2.200 63,164 -0.08(-3.51%)
Jun 09, 2016 2.300 2.380 2.270 2.280 37,812 -0.05(-2.15%)
Jun 08, 2016 2.450 2.450 2.300 2.330 25,093 -0.08(-3.32%)
Jun 07, 2016 2.400 2.450 2.400 2.410 18,174 +0.01(+0.42%)
Jun 06, 2016 2.430 2.442 2.400 2.400 5,696 -0.04(-1.64%)
Jun 03, 2016 2.410 2.480 2.400 2.440 5,767 -0.01(-0.41%)
Jun 02, 2016 2.430 2.500 2.430 2.450 5,993 +0.00(+0.00%)
Jun 01, 2016 2.400 2.470 2.400 2.450 17,956 +0.03(+1.38%)
May 31, 2016 2.430 2.450 2.400 2.417 15,955 -0.00(-0.14%)
May 27, 2016 2.430 2.420 2.420 2.420 20,400 +0.00(+0.00%)
May 26, 2016 2.490 2.490 2.420 2.420 429 +0.00(+0.00%)
May 25, 2016 2.350 2.500 2.350 2.420 17,738 +0.01(+0.41%)
May 24, 2016 2.400 2.410 2.385 2.410 5,683 +0.01(+0.42%)
May 23, 2016 2.380 2.410 2.380 2.400 20,139 +0.00(+0.00%)
May 20, 2016 2.449 2.480 2.360 2.400 8,646 -0.07(-2.83%)
May 19, 2016 2.480 2.480 2.386 2.470 1,238 +0.01(+0.41%)
May 18, 2016 2.350 2.490 2.350 2.460 27,613 +0.08(+3.36%)
May 17, 2016 2.490 2.550 2.370 2.380 9,028 -0.14(-5.56%)
May 16, 2016 2.410 2.540 2.380 2.520 63,179 +0.11(+4.56%)
May 13, 2016 2.390 2.410 2.240 2.410 41,772 -0.03(-1.23%)
May 12, 2016 2.500 2.500 2.400 2.440 8,816 -0.02(-0.81%)
May 11, 2016 2.490 2.490 2.369 2.460 8,786 -0.02(-0.81%)
May 10, 2016 2.480 2.480 2.410 2.480 33,828 +0.00(+0.00%)
May 09, 2016 2.430 2.480 2.430 2.480 12,014 +0.08(+3.33%)
May 06, 2016 2.390 2.430 2.390 2.400 5,032 +0.00(+0.00%)
May 05, 2016 2.390 2.430 2.390 2.400 3,800 +0.00(+0.00%)
May 04, 2016 2.390 2.440 2.390 2.400 5,502 +0.00(+0.00%)
May 03, 2016 2.360 2.420 2.360 2.400 3,919 +0.02(+0.84%)
May 02, 2016 2.500 2.500 2.350 2.380 17,275 -0.11(-4.42%)
Apr 29, 2016 2.396 2.490 2.366 2.490 12,590 +0.11(+4.63%)
Apr 28, 2016 2.400 2.400 2.350 2.380 10,560 -0.00(-0.00%)
Apr 27, 2016 2.295 2.470 2.295 2.380 7,194 -0.03(-1.24%)
Apr 26, 2016 2.380 2.430 2.370 2.410 7,333 +0.02(+0.84%)
Apr 25, 2016 2.400 2.400 2.350 2.390 17,532 +0.01(+0.42%)
Apr 22, 2016 2.430 2.430 2.380 2.380 5,663 -0.05(-2.06%)
Apr 21, 2016 2.390 2.430 2.300 2.430 14,580 +0.06(+2.53%)
Apr 20, 2016 2.371 2.390 2.370 2.370 1,813 +0.00(+0.00%)
Apr 19, 2016 2.360 2.410 2.360 2.370 13,196 +0.04(+1.72%)
Apr 18, 2016 2.370 2.530 2.260 2.330 46,123 -0.05(-2.10%)
Apr 15, 2016 2.440 2.510 2.380 2.380 6,298 -0.07(-2.86%)
Apr 14, 2016 2.490 2.500 2.420 2.450 8,048 -0.02(-0.81%)
Apr 13, 2016 2.420 2.520 2.420 2.470 7,439 +0.03(+1.23%)
Apr 12, 2016 2.430 2.470 2.425 2.440 3,523 +0.01(+0.41%)
Apr 11, 2016 2.320 2.530 2.310 2.430 24,171 +0.04(+1.67%)
Apr 08, 2016 2.420 2.440 2.388 2.390 11,185 -0.01(-0.42%)
Apr 07, 2016 2.530 2.550 2.400 2.400 9,037 -0.10(-4.00%)
Apr 06, 2016 2.450 2.560 2.431 2.500 19,004 +0.03(+1.15%)
Apr 05, 2016 2.460 2.490 2.460 2.471 9,770 -0.01(-0.50%)
Apr 04, 2016 2.460 2.490 2.460 2.484 8,490 +0.01(+0.56%)
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.