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

Iteris Inc (NQ: ITI )

4.500 -0.090 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 3.860 4.180 3.860 4.160 191,781 +0.29(+7.49%)
Jul 28, 2023 3.850 3.900 3.840 3.870 48,854 +0.01(+0.26%)
Jul 27, 2023 3.930 3.940 3.815 3.860 72,075 -0.07(-1.78%)
Jul 26, 2023 3.950 3.990 3.900 3.930 71,676 -0.04(-1.01%)
Jul 25, 2023 4.000 4.020 3.950 3.970 63,923 -0.03(-0.75%)
Jul 24, 2023 3.920 4.010 3.900 4.000 110,656 +0.06(+1.52%)
Jul 21, 2023 4.040 4.040 3.930 3.940 95,300 -0.10(-2.48%)
Jul 20, 2023 4.000 4.050 3.950 4.040 95,376 +0.05(+1.25%)
Jul 19, 2023 3.960 4.040 3.950 3.990 75,520 -0.01(-0.25%)
Jul 18, 2023 3.920 4.005 3.920 4.000 206,925 +0.14(+3.63%)
Jul 17, 2023 3.930 3.940 3.797 3.860 141,923 -0.04(-1.03%)
Jul 14, 2023 3.940 3.960 3.820 3.900 104,677 -0.04(-1.02%)
Jul 13, 2023 3.970 4.000 3.930 3.940 58,506 -0.01(-0.25%)
Jul 12, 2023 3.950 4.020 3.950 3.950 200,494 -0.01(-0.25%)
Jul 11, 2023 3.900 3.970 3.870 3.960 108,691 +0.07(+1.80%)
Jul 10, 2023 3.850 3.950 3.841 3.890 102,397 +0.02(+0.52%)
Jul 07, 2023 3.810 3.898 3.810 3.870 153,726 +0.05(+1.31%)
Jul 06, 2023 3.920 3.950 3.720 3.820 240,469 -0.13(-3.29%)
Jul 05, 2023 4.000 4.050 3.950 3.950 174,017 -0.11(-2.71%)
Jul 03, 2023 3.950 4.060 3.950 4.060 190,556 +0.10(+2.53%)
Jun 30, 2023 4.000 4.030 3.920 3.960 174,727 -0.04(-1.00%)
Jun 29, 2023 4.010 4.085 3.960 4.000 185,133 -0.02(-0.50%)
Jun 28, 2023 4.050 4.090 3.920 4.020 292,849 -0.06(-1.47%)
Jun 27, 2023 4.200 4.260 4.070 4.080 135,607 -0.13(-3.09%)
Jun 26, 2023 4.160 4.310 4.130 4.210 148,345 -0.01(-0.24%)
Jun 23, 2023 4.260 4.330 4.100 4.220 4,629,788 -0.07(-1.63%)
Jun 22, 2023 4.370 4.490 4.280 4.290 131,793 -0.08(-1.83%)
Jun 21, 2023 4.340 4.430 4.210 4.370 135,496 +0.01(+0.23%)
Jun 20, 2023 4.210 4.490 4.210 4.360 189,490 +0.12(+2.83%)
Jun 16, 2023 4.190 4.340 4.160 4.240 127,877 +0.01(+0.24%)
Jun 15, 2023 4.160 4.350 4.100 4.230 148,816 -0.03(-0.70%)
Jun 14, 2023 4.400 4.450 4.100 4.260 480,581 -0.43(-9.17%)
Jun 13, 2023 5.000 5.000 4.630 4.690 522,837 -0.03(-0.64%)
Jun 12, 2023 4.700 4.825 4.650 4.720 128,039 -0.01(-0.21%)
Jun 09, 2023 4.920 4.920 4.700 4.730 73,255 -0.17(-3.47%)
Jun 08, 2023 4.970 4.970 4.820 4.900 87,531 -0.02(-0.41%)
Jun 07, 2023 4.740 4.940 4.720 4.920 85,021 +0.22(+4.68%)
Jun 06, 2023 4.470 4.750 4.470 4.700 56,693 +0.19(+4.21%)
Jun 05, 2023 4.380 4.600 4.337 4.510 53,592 +0.12(+2.73%)
Jun 02, 2023 4.510 4.535 4.250 4.390 100,978 -0.13(-2.88%)
Jun 01, 2023 4.550 4.690 4.400 4.520 116,733 -0.07(-1.53%)
May 31, 2023 4.470 4.600 4.470 4.590 81,898 +0.08(+1.77%)
May 30, 2023 4.530 4.580 4.470 4.510 23,177 +0.01(+0.22%)
May 26, 2023 4.320 4.510 4.240 4.500 80,046 +0.18(+4.17%)
May 25, 2023 4.330 4.360 4.259 4.320 29,085 -0.01(-0.23%)
May 24, 2023 4.370 4.500 4.310 4.330 28,846 -0.12(-2.70%)
May 23, 2023 4.400 4.530 4.350 4.450 22,093 +0.10(+2.30%)
May 22, 2023 4.560 4.560 4.290 4.350 115,270 -0.22(-4.81%)
May 19, 2023 4.470 4.620 4.420 4.570 52,364 +0.10(+2.24%)
May 18, 2023 4.590 4.620 4.370 4.470 67,161 -0.08(-1.76%)
May 17, 2023 4.600 4.640 4.475 4.550 134,315 -0.04(-0.87%)
May 16, 2023 4.580 4.620 4.532 4.590 36,828 -0.01(-0.22%)
May 15, 2023 4.470 4.675 4.460 4.600 123,163 +0.08(+1.77%)
May 12, 2023 4.460 4.530 4.460 4.520 46,681 +0.05(+1.12%)
May 11, 2023 4.260 4.490 4.260 4.470 71,466 +0.07(+1.59%)
May 10, 2023 4.370 4.500 4.370 4.400 44,353 -0.06(-1.35%)
May 09, 2023 4.400 4.480 4.120 4.460 125,830 +0.01(+0.22%)
May 08, 2023 4.360 4.490 4.306 4.450 32,937 +0.10(+2.30%)
May 05, 2023 4.460 4.460 4.310 4.350 57,765 -0.09(-2.03%)
May 04, 2023 4.420 4.470 4.380 4.440 31,474 +0.02(+0.45%)
May 03, 2023 4.330 4.480 4.330 4.420 55,538 -0.01(-0.23%)
May 02, 2023 4.400 4.465 4.310 4.430 40,000 +0.00(+0.00%)
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.