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

Iteris Inc (NQ: ITI )

4.600 -0.100 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2016 3.660 3.680 3.550 3.640 48,018 +0.02(+0.55%)
Sep 29, 2016 3.760 3.760 3.500 3.620 73,183 -0.12(-3.21%)
Sep 28, 2016 3.750 3.770 3.710 3.740 19,913 +0.02(+0.54%)
Sep 27, 2016 3.740 3.800 3.720 3.720 9,355 -0.02(-0.53%)
Sep 26, 2016 3.750 3.770 3.710 3.740 40,512 -0.06(-1.58%)
Sep 23, 2016 3.770 3.820 3.710 3.800 37,178 +0.00(+0.00%)
Sep 22, 2016 3.860 3.860 3.700 3.800 61,601 -0.08(-2.06%)
Sep 21, 2016 3.880 3.890 3.760 3.880 26,866 +0.05(+1.31%)
Sep 20, 2016 3.950 3.990 3.770 3.830 121,631 -0.12(-3.04%)
Sep 19, 2016 3.880 4.040 3.875 3.950 217,598 +0.08(+2.07%)
Sep 16, 2016 3.810 3.880 3.789 3.870 204,366 +0.06(+1.57%)
Sep 15, 2016 3.800 3.840 3.720 3.810 57,176 +0.03(+0.79%)
Sep 14, 2016 3.800 3.830 3.730 3.780 46,262 +0.01(+0.27%)
Sep 13, 2016 3.760 3.800 3.710 3.770 56,986 -0.05(-1.31%)
Sep 12, 2016 3.780 3.840 3.690 3.820 134,871 +0.07(+1.87%)
Sep 09, 2016 3.780 3.780 3.710 3.750 75,492 -0.01(-0.27%)
Sep 08, 2016 3.780 3.800 3.650 3.760 51,723 +0.01(+0.27%)
Sep 07, 2016 3.780 3.860 3.620 3.750 211,335 -0.09(-2.34%)
Sep 06, 2016 3.720 3.860 3.690 3.840 152,221 +0.12(+3.23%)
Sep 02, 2016 3.690 3.720 3.720 3.720 81,300 +0.06(+1.64%)
Sep 01, 2016 3.590 3.680 3.500 3.660 45,939 +0.12(+3.39%)
Aug 31, 2016 3.630 3.669 3.500 3.540 74,482 -0.02(-0.56%)
Aug 30, 2016 3.400 3.600 3.380 3.560 81,212 +0.22(+6.59%)
Aug 29, 2016 3.240 3.370 3.220 3.340 28,290 +0.10(+3.09%)
Aug 26, 2016 3.260 3.280 3.240 3.240 10,329 -0.08(-2.41%)
Aug 25, 2016 3.240 3.320 3.230 3.320 29,513 +0.05(+1.53%)
Aug 24, 2016 3.250 3.270 3.220 3.270 25,584 +0.01(+0.31%)
Aug 23, 2016 3.235 3.300 3.190 3.260 39,007 +0.03(+0.93%)
Aug 22, 2016 3.190 3.250 3.190 3.230 19,236 +0.01(+0.31%)
Aug 19, 2016 3.250 3.250 3.210 3.220 8,538 -0.03(-0.92%)
Aug 18, 2016 3.300 3.301 3.210 3.250 29,144 -0.01(-0.31%)
Aug 17, 2016 3.250 3.280 3.250 3.260 19,725 -0.02(-0.61%)
Aug 16, 2016 3.250 3.329 3.240 3.280 29,355 +0.00(+0.00%)
Aug 15, 2016 3.270 3.350 3.240 3.280 28,111 -0.05(-1.50%)
Aug 12, 2016 3.260 3.360 3.260 3.330 21,193 +0.03(+0.91%)
Aug 11, 2016 3.330 3.340 3.300 3.300 18,360 +0.00(+0.00%)
Aug 10, 2016 3.370 3.430 3.270 3.300 45,843 -0.05(-1.49%)
Aug 09, 2016 3.270 3.390 3.240 3.350 55,738 +0.12(+3.72%)
Aug 08, 2016 3.190 3.340 3.190 3.230 42,446 -0.01(-0.31%)
Aug 05, 2016 3.310 3.376 3.030 3.240 143,766 -0.17(-4.99%)
Aug 04, 2016 3.390 3.500 3.370 3.410 104,596 +0.01(+0.29%)
Aug 03, 2016 3.310 3.469 3.305 3.400 72,352 +0.06(+1.80%)
Aug 02, 2016 3.370 3.400 3.320 3.340 44,382 -0.05(-1.47%)
Aug 01, 2016 3.480 3.480 3.380 3.390 56,732 -0.09(-2.59%)
Jul 29, 2016 3.470 3.530 3.360 3.480 30,623 +0.05(+1.46%)
Jul 28, 2016 3.430 3.500 3.290 3.430 54,211 +0.03(+0.88%)
Jul 27, 2016 3.350 3.480 3.350 3.400 20,711 +0.02(+0.59%)
Jul 26, 2016 3.400 3.449 3.350 3.380 34,311 -0.07(-2.03%)
Jul 25, 2016 3.500 3.550 3.430 3.450 25,121 -0.02(-0.58%)
Jul 22, 2016 3.600 3.600 3.390 3.470 73,893 -0.10(-2.80%)
Jul 21, 2016 3.600 3.600 3.483 3.570 56,697 -0.05(-1.38%)
Jul 20, 2016 3.500 3.630 3.420 3.620 100,883 +0.08(+2.26%)
Jul 19, 2016 3.600 3.600 3.420 3.540 145,603 -0.07(-1.94%)
Jul 18, 2016 3.650 3.700 3.550 3.610 303,776 -0.09(-2.43%)
Jul 15, 2016 3.260 3.850 3.240 3.700 1,473,186 +0.56(+17.83%)
Jul 14, 2016 3.170 3.210 3.136 3.140 18,105 -0.06(-1.88%)
Jul 13, 2016 3.240 3.250 3.150 3.200 33,786 -0.01(-0.31%)
Jul 12, 2016 3.300 3.300 3.095 3.210 66,241 -0.09(-2.73%)
Jul 11, 2016 3.410 3.424 3.260 3.300 63,408 -0.10(-2.94%)
Jul 08, 2016 3.200 3.490 3.170 3.400 428,573 +0.23(+7.26%)
Jul 07, 2016 3.030 3.240 3.030 3.170 189,058 +0.28(+9.69%)
Jul 05, 2016 2.880 2.940 2.810 2.890 53,429 +0.01(+0.35%)
Jul 01, 2016 2.890 2.880 2.880 2.880 46,400 +0.02(+0.70%)
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%)
Apr 01, 2016 2.480 2.490 2.470 2.470 14,734 +0.03(+1.23%)
Mar 31, 2016 2.500 2.530 2.410 2.440 75,817 -0.09(-3.56%)
Mar 30, 2016 2.480 2.620 2.480 2.530 19,454 +0.07(+2.85%)
Mar 29, 2016 2.490 2.500 2.460 2.460 27,498 +0.05(+2.07%)
Mar 28, 2016 2.430 2.480 2.350 2.410 24,633 -0.03(-1.23%)
Mar 24, 2016 2.400 2.440 2.440 2.440 12,600 +0.01(+0.41%)
Mar 23, 2016 2.500 2.500 2.430 2.430 6,711 -0.05(-2.02%)
Mar 22, 2016 2.435 2.490 2.435 2.480 1,336 +0.09(+3.77%)
Mar 21, 2016 2.460 2.570 2.360 2.390 43,816 -0.10(-4.02%)
Mar 18, 2016 2.570 2.620 2.480 2.490 32,580 -0.12(-4.60%)
Mar 17, 2016 2.560 2.610 2.420 2.610 64,655 +0.02(+0.77%)
Mar 16, 2016 2.610 2.640 2.580 2.590 26,019 -0.04(-1.52%)
Mar 15, 2016 2.640 2.650 2.580 2.630 17,453 +0.00(+0.00%)
Mar 14, 2016 2.635 2.650 2.630 2.630 12,040 -0.02(-0.75%)
Mar 11, 2016 2.620 2.650 2.620 2.650 26,950 +0.04(+1.53%)
Mar 10, 2016 2.630 2.640 2.600 2.610 17,613 -0.02(-0.76%)
Mar 09, 2016 2.614 2.650 2.614 2.630 42,266 +0.00(+0.00%)
Mar 08, 2016 2.620 2.650 2.620 2.630 22,129 +0.01(+0.38%)
Mar 07, 2016 2.570 2.650 2.550 2.620 99,662 +0.03(+1.16%)
Mar 04, 2016 2.600 2.600 2.590 2.590 22,244 +0.00(+0.00%)
Mar 03, 2016 2.599 2.600 2.584 2.590 18,528 -0.01(-0.38%)
Mar 02, 2016 2.590 2.600 2.550 2.600 11,465 +0.03(+1.17%)
Mar 01, 2016 2.550 2.591 2.550 2.570 22,182 +0.02(+0.78%)
Feb 29, 2016 2.550 2.600 2.550 2.550 35,710 -0.02(-0.78%)
Feb 26, 2016 2.580 2.600 2.550 2.570 13,904 +0.00(+0.00%)
Feb 25, 2016 2.600 2.600 2.490 2.570 30,515 -0.03(-1.15%)
Feb 24, 2016 2.580 2.600 2.550 2.600 62,814 +0.03(+1.17%)
Feb 23, 2016 2.450 2.600 2.430 2.570 77,128 +0.08(+3.21%)
Feb 22, 2016 2.430 2.600 2.430 2.490 86,965 +0.04(+1.63%)
Feb 19, 2016 2.400 2.570 2.380 2.450 98,079 +0.04(+1.66%)
Feb 18, 2016 2.320 2.460 2.320 2.410 91,427 +0.06(+2.55%)
Feb 17, 2016 2.360 2.380 2.330 2.350 51,155 +0.03(+1.29%)
Feb 16, 2016 2.262 2.340 2.252 2.320 30,845 +0.12(+5.45%)
Feb 12, 2016 2.280 2.200 2.200 2.200 75,600 +0.09(+4.27%)
Feb 11, 2016 2.140 2.140 2.072 2.110 32,949 -0.01(-0.47%)
Feb 10, 2016 2.100 2.170 2.055 2.120 7,252 +0.00(+0.00%)
Feb 09, 2016 2.190 2.210 2.110 2.120 5,490 -0.03(-1.40%)
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.