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

Iteris Inc (NQ: ITI )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2018 5.150 5.150 5.150 0 +0.06(+1.18%)
Aug 30, 2018 4.950 5.110 4.890 5.090 101,512 +0.13(+2.62%)
Aug 29, 2018 4.900 5.060 4.900 4.960 55,581 +0.07(+1.43%)
Aug 28, 2018 5.130 5.200 4.870 4.890 95,441 -0.21(-4.12%)
Aug 27, 2018 5.080 5.250 5.080 5.100 99,485 -0.02(-0.39%)
Aug 24, 2018 5.170 5.240 5.060 5.120 79,900 -0.03(-0.58%)
Aug 23, 2018 4.940 5.190 4.940 5.150 85,298 +0.20(+4.04%)
Aug 22, 2018 4.840 4.970 4.820 4.950 70,883 +0.11(+2.27%)
Aug 21, 2018 4.710 4.860 4.700 4.840 62,199 +0.14(+2.98%)
Aug 20, 2018 4.770 4.790 4.665 4.700 51,206 -0.08(-1.67%)
Aug 17, 2018 4.700 4.850 4.700 4.780 39,600 +0.06(+1.27%)
Aug 16, 2018 4.610 4.750 4.600 4.720 47,082 +0.13(+2.83%)
Aug 15, 2018 4.810 4.820 4.570 4.590 77,154 -0.25(-5.17%)
Aug 14, 2018 4.740 4.860 4.710 4.840 42,106 +0.10(+2.11%)
Aug 13, 2018 4.710 4.760 4.600 4.740 89,157 +0.02(+0.42%)
Aug 10, 2018 4.800 4.870 4.710 4.720 36,700 -0.11(-2.28%)
Aug 09, 2018 4.600 4.890 4.600 4.830 107,706 -0.07(-1.43%)
Aug 08, 2018 4.870 4.950 4.600 4.900 165,827 +0.03(+0.62%)
Aug 07, 2018 4.970 4.970 4.761 4.870 69,589 -0.08(-1.62%)
Aug 06, 2018 4.760 5.000 4.760 4.950 74,338 +0.08(+1.64%)
Aug 03, 2018 4.900 4.950 4.830 4.870 44,200 -0.04(-0.81%)
Aug 02, 2018 4.880 4.950 4.870 4.910 46,999 +0.02(+0.41%)
Aug 01, 2018 4.930 4.990 4.870 4.890 44,876 -0.02(-0.41%)
Jul 31, 2018 4.860 4.960 4.860 4.910 67,008 +0.07(+1.45%)
Jul 30, 2018 4.900 4.940 4.830 4.840 46,253 -0.07(-1.43%)
Jul 27, 2018 5.000 5.030 4.850 4.910 44,400 -0.09(-1.80%)
Jul 26, 2018 4.910 5.030 4.910 5.000 73,630 +0.06(+1.21%)
Jul 25, 2018 5.100 5.100 4.900 4.940 82,140 -0.15(-2.95%)
Jul 24, 2018 5.310 5.336 5.070 5.090 32,617 -0.21(-3.96%)
Jul 23, 2018 5.400 5.400 5.170 5.300 73,103 -0.09(-1.67%)
Jul 20, 2018 5.540 5.540 5.370 5.390 128,979 -0.15(-2.71%)
Jul 19, 2018 5.390 5.600 5.260 5.540 126,401 +0.16(+2.97%)
Jul 18, 2018 5.150 5.390 5.150 5.380 79,513 +0.24(+4.67%)
Jul 17, 2018 5.150 5.270 5.130 5.140 49,791 -0.03(-0.58%)
Jul 16, 2018 5.460 5.477 5.130 5.170 78,318 -0.29(-5.31%)
Jul 13, 2018 5.460 5.500 5.350 5.460 69,213 +0.00(+0.00%)
Jul 12, 2018 5.600 5.643 5.405 5.460 72,634 -0.08(-1.44%)
Jul 11, 2018 5.270 5.590 5.200 5.540 119,946 +0.25(+4.73%)
Jul 10, 2018 5.300 5.330 5.230 5.290 67,343 -0.01(-0.19%)
Jul 09, 2018 5.310 5.310 5.260 5.300 67,008 -0.01(-0.19%)
Jul 06, 2018 5.370 5.450 5.150 5.310 118,989 -0.06(-1.12%)
Jul 05, 2018 5.160 5.380 5.080 5.370 156,122 +0.24(+4.68%)
Jul 03, 2018 5.130 5.130 5.130 0 +0.18(+3.64%)
Jul 02, 2018 4.810 4.950 4.770 4.950 88,549 +0.11(+2.27%)
Jun 29, 2018 4.780 4.880 4.750 4.840 89,847 +0.07(+1.47%)
Jun 28, 2018 4.830 4.870 4.750 4.770 79,544 -0.08(-1.65%)
Jun 27, 2018 5.010 5.040 4.840 4.850 79,322 -0.17(-3.39%)
Jun 26, 2018 4.890 5.110 4.800 5.020 127,098 +0.18(+3.72%)
Jun 25, 2018 5.000 5.000 4.770 4.840 130,264 -0.19(-3.78%)
Jun 22, 2018 4.790 5.140 4.750 5.030 383,691 +0.25(+5.23%)
Jun 21, 2018 4.860 4.860 4.750 4.780 75,016 -0.07(-1.44%)
Jun 20, 2018 4.850 4.900 4.820 4.850 65,227 +0.03(+0.62%)
Jun 19, 2018 4.870 4.920 4.730 4.820 86,902 -0.10(-2.03%)
Jun 18, 2018 4.930 4.950 4.800 4.920 83,351 -0.04(-0.81%)
Jun 15, 2018 4.970 4.740 4.960 177,197 +0.22(+4.64%)
Jun 14, 2018 4.940 5.000 4.730 4.740 149,782 -0.17(-3.46%)
Jun 13, 2018 4.910 5.240 4.890 4.910 163,395 +0.04(+0.82%)
Jun 12, 2018 4.880 5.120 4.780 4.870 250,047 +0.02(+0.41%)
Jun 11, 2018 4.640 4.980 4.600 4.850 313,709 +0.21(+4.53%)
Jun 08, 2018 4.700 4.800 4.460 4.640 525,307 -0.27(-5.50%)
Jun 07, 2018 5.010 5.040 4.900 4.910 202,081 -0.11(-2.19%)
Jun 06, 2018 5.070 5.070 4.951 5.020 160,037 -0.03(-0.59%)
Jun 05, 2018 5.000 5.100 4.950 5.050 248,331 +0.06(+1.20%)
Jun 04, 2018 5.130 5.150 4.930 4.990 193,253 -0.12(-2.35%)
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.