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

Iteris Inc (NQ: ITI )

4.660 +0.030 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 5.240 5.420 5.200 5.380 70,800 +0.13(+2.48%)
Sep 27, 2018 5.260 5.310 5.200 5.250 38,693 +0.00(+0.00%)
Sep 26, 2018 5.340 5.340 5.220 5.250 51,091 -0.05(-0.94%)
Sep 25, 2018 5.320 5.350 5.211 5.300 43,492 +0.00(+0.00%)
Sep 24, 2018 5.310 5.340 5.280 5.300 52,761 -0.02(-0.38%)
Sep 21, 2018 5.200 5.330 5.200 5.320 145,900 +0.09(+1.72%)
Sep 20, 2018 5.200 5.280 5.180 5.230 65,196 +0.08(+1.55%)
Sep 19, 2018 5.170 5.220 5.110 5.150 77,944 +0.00(+0.00%)
Sep 18, 2018 5.110 5.240 5.090 5.150 76,409 +0.03(+0.59%)
Sep 17, 2018 5.050 5.160 5.050 5.120 66,009 +0.09(+1.79%)
Sep 14, 2018 5.030 5.170 5.020 5.030 44,700 -0.01(-0.20%)
Sep 13, 2018 5.000 5.175 5.000 5.040 23,590 +0.03(+0.60%)
Sep 12, 2018 5.050 5.070 5.000 5.010 64,471 -0.06(-1.18%)
Sep 11, 2018 5.200 5.209 5.000 5.070 59,278 -0.15(-2.87%)
Sep 10, 2018 5.000 5.230 5.000 5.220 43,597 +0.19(+3.78%)
Sep 07, 2018 5.050 5.150 5.010 5.030 71,600 -0.08(-1.57%)
Sep 06, 2018 5.150 5.210 5.080 5.110 84,639 -0.04(-0.78%)
Sep 05, 2018 5.140 5.230 5.040 5.150 76,093 +0.02(+0.39%)
Sep 04, 2018 5.140 5.170 5.010 5.130 93,877 -0.02(-0.39%)
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%)
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.