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 (%)
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%)
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.