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

Iteris Inc (NQ: ITI )

4.600 +0.060 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 5.350 5.450 5.298 5.440 154,100 +0.10(+1.87%)
Aug 29, 2019 5.320 5.450 5.290 5.340 253,529 +0.06(+1.14%)
Aug 28, 2019 5.170 5.420 5.112 5.280 173,878 +0.13(+2.52%)
Aug 27, 2019 5.090 5.230 5.050 5.150 249,203 +0.15(+3.00%)
Aug 26, 2019 5.090 5.220 5.000 5.000 364,912 -0.06(-1.19%)
Aug 23, 2019 5.260 5.330 5.050 5.060 192,100 -0.20(-3.80%)
Aug 22, 2019 5.230 5.350 5.190 5.260 98,145 +0.06(+1.15%)
Aug 21, 2019 5.180 5.310 5.050 5.200 307,141 +0.05(+0.97%)
Aug 20, 2019 5.160 5.280 5.140 5.150 100,009 +0.01(+0.19%)
Aug 19, 2019 5.020 5.170 5.020 5.140 117,201 +0.12(+2.39%)
Aug 16, 2019 5.170 5.230 5.010 5.020 146,800 -0.13(-2.52%)
Aug 15, 2019 5.160 5.220 5.080 5.150 212,837 +0.00(+0.00%)
Aug 14, 2019 5.070 5.260 4.960 5.150 211,984 +0.00(+0.00%)
Aug 13, 2019 5.110 5.200 5.080 5.150 231,121 +0.04(+0.78%)
Aug 12, 2019 5.170 5.250 5.050 5.110 177,685 -0.07(-1.35%)
Aug 09, 2019 5.260 5.330 5.170 5.180 120,100 -0.13(-2.45%)
Aug 08, 2019 5.250 5.415 5.250 5.310 129,800 +0.12(+2.31%)
Aug 07, 2019 5.100 5.500 5.100 5.190 312,839 +0.13(+2.57%)
Aug 06, 2019 5.140 5.400 5.010 5.060 589,324 -0.09(-1.75%)
Aug 05, 2019 5.080 5.230 4.970 5.150 363,927 -0.02(-0.39%)
Aug 02, 2019 5.250 5.250 5.030 5.170 205,600 -0.12(-2.27%)
Aug 01, 2019 5.390 5.420 5.290 5.290 74,081 -0.12(-2.22%)
Jul 31, 2019 5.400 5.440 5.220 5.410 282,173 +0.02(+0.37%)
Jul 30, 2019 5.330 5.410 5.250 5.390 109,872 +0.02(+0.37%)
Jul 29, 2019 5.260 5.400 5.220 5.370 112,144 +0.11(+2.09%)
Jul 26, 2019 5.100 5.260 5.095 5.260 172,400 +0.17(+3.34%)
Jul 25, 2019 5.150 5.190 5.090 5.090 89,793 -0.06(-1.17%)
Jul 24, 2019 5.100 5.160 5.080 5.150 168,136 +0.02(+0.39%)
Jul 23, 2019 5.290 5.300 5.100 5.130 123,870 -0.15(-2.84%)
Jul 22, 2019 5.250 5.320 5.220 5.280 168,521 +0.03(+0.57%)
Jul 19, 2019 5.380 5.412 5.250 5.250 93,200 -0.16(-2.96%)
Jul 18, 2019 5.610 5.610 5.400 5.410 102,840 -0.20(-3.57%)
Jul 17, 2019 5.560 5.650 5.550 5.610 109,364 +0.05(+0.90%)
Jul 16, 2019 5.540 5.577 5.405 5.560 117,960 +0.00(+0.00%)
Jul 15, 2019 5.660 5.720 5.550 5.560 62,690 -0.12(-2.11%)
Jul 12, 2019 5.610 5.720 5.570 5.680 332,500 +0.11(+1.97%)
Jul 11, 2019 5.310 5.580 5.230 5.570 199,397 +0.29(+5.49%)
Jul 10, 2019 5.150 5.350 5.120 5.280 216,091 +0.16(+3.13%)
Jul 09, 2019 5.230 5.240 5.090 5.120 163,407 -0.10(-1.92%)
Jul 08, 2019 5.240 5.310 5.170 5.220 111,406 -0.07(-1.32%)
Jul 05, 2019 5.150 5.300 5.100 5.290 80,000 +0.09(+1.73%)
Jul 03, 2019 5.180 5.250 5.090 5.200 92,300 +0.05(+0.97%)
Jul 02, 2019 5.200 5.220 5.090 5.150 203,960 -0.05(-0.96%)
Jul 01, 2019 5.230 5.330 5.130 5.200 297,341 +0.03(+0.58%)
Jun 28, 2019 5.330 5.470 5.170 5.170 1,060,300 -0.15(-2.82%)
Jun 27, 2019 5.300 5.380 5.270 5.320 236,414 +0.02(+0.38%)
Jun 26, 2019 5.260 5.310 5.240 5.300 195,604 +0.05(+0.95%)
Jun 25, 2019 5.150 5.270 5.150 5.250 264,385 +0.05(+0.96%)
Jun 24, 2019 5.200 5.210 5.110 5.200 195,787 -0.03(-0.57%)
Jun 21, 2019 5.220 5.300 5.100 5.230 231,900 -0.03(-0.57%)
Jun 20, 2019 5.250 5.360 5.210 5.260 179,261 +0.01(+0.19%)
Jun 19, 2019 5.030 5.250 5.030 5.250 285,504 +0.23(+4.58%)
Jun 18, 2019 5.040 5.120 4.970 5.020 327,698 +0.02(+0.40%)
Jun 17, 2019 4.940 5.130 4.940 5.000 277,786 +0.08(+1.63%)
Jun 14, 2019 5.160 5.315 4.850 4.920 1,827,800 -0.18(-3.53%)
Jun 13, 2019 5.280 5.350 5.070 5.100 88,502 -0.14(-2.67%)
Jun 12, 2019 5.200 5.360 5.130 5.240 61,001 +0.02(+0.38%)
Jun 11, 2019 5.000 5.320 4.810 5.220 130,330 +0.05(+0.97%)
Jun 10, 2019 5.540 5.550 5.110 5.170 126,316 -0.25(-4.61%)
Jun 07, 2019 5.420 5.630 5.420 5.420 77,700 +0.01(+0.18%)
Jun 06, 2019 5.680 5.730 5.330 5.410 110,691 -0.26(-4.59%)
Jun 05, 2019 5.530 5.730 5.470 5.670 110,004 +0.20(+3.66%)
Jun 04, 2019 5.400 5.570 5.150 5.470 248,542 +0.32(+6.21%)
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.