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

Iteris Inc (NQ: ITI )

4.480 +0.130 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 6.380 6.440 6.090 6.220 140,439 -0.17(-2.66%)
Jun 29, 2017 6.380 6.390 6.190 6.390 116,602 +0.00(+0.00%)
Jun 28, 2017 6.370 6.390 6.020 6.390 133,216 +0.09(+1.43%)
Jun 27, 2017 6.330 6.380 6.210 6.300 135,969 -0.04(-0.63%)
Jun 26, 2017 6.250 6.360 6.090 6.340 207,769 +0.05(+0.79%)
Jun 23, 2017 6.270 6.340 6.090 6.290 2,519,271 +0.08(+1.29%)
Jun 22, 2017 6.070 6.280 6.000 6.210 205,904 +0.18(+2.99%)
Jun 21, 2017 6.000 6.120 5.900 6.030 141,358 +0.05(+0.84%)
Jun 20, 2017 5.790 6.000 5.760 5.980 106,136 +0.21(+3.64%)
Jun 19, 2017 5.750 6.000 5.750 5.770 165,790 +0.16(+2.85%)
Jun 16, 2017 5.420 5.660 5.420 5.610 139,305 +0.17(+3.12%)
Jun 15, 2017 5.350 5.580 5.350 5.440 90,487 -0.04(-0.73%)
Jun 14, 2017 5.500 5.585 5.320 5.480 130,988 -0.01(-0.18%)
Jun 13, 2017 5.560 5.660 5.220 5.490 392,491 -0.07(-1.26%)
Jun 12, 2017 5.900 5.910 5.500 5.560 586,078 -0.47(-7.79%)
Jun 09, 2017 6.300 6.450 5.950 6.030 303,147 -0.42(-6.51%)
Jun 08, 2017 6.210 6.450 6.190 6.450 142,441 +0.26(+4.20%)
Jun 07, 2017 6.060 6.240 6.060 6.190 51,226 +0.13(+2.15%)
Jun 06, 2017 6.140 6.290 6.010 6.060 63,731 -0.05(-0.82%)
Jun 05, 2017 6.250 6.300 6.010 6.110 49,420 -0.09(-1.45%)
Jun 02, 2017 6.050 6.229 5.900 6.200 148,372 +0.18(+2.99%)
Jun 01, 2017 5.660 6.140 5.660 6.020 198,711 +0.34(+5.99%)
May 31, 2017 5.970 6.290 5.650 5.680 163,867 -0.30(-5.02%)
May 30, 2017 6.330 6.340 5.950 5.980 299,727 -0.36(-5.68%)
May 26, 2017 6.440 6.500 6.330 6.340 200,747 +0.00(+0.00%)
May 25, 2017 6.100 6.400 6.100 6.340 305,367 +0.18(+2.92%)
May 24, 2017 5.990 6.170 5.910 6.160 299,057 +0.17(+2.84%)
May 23, 2017 5.870 6.220 5.844 5.990 553,583 +0.08(+1.35%)
May 22, 2017 5.870 5.950 5.730 5.910 93,319 +0.08(+1.37%)
May 19, 2017 5.530 6.100 5.530 5.830 255,337 +0.10(+1.75%)
May 18, 2017 5.680 5.780 5.540 5.730 39,185 +0.06(+1.06%)
May 17, 2017 5.710 5.780 5.650 5.670 43,797 -0.11(-1.90%)
May 16, 2017 5.750 5.780 5.740 5.780 61,030 +0.00(+0.00%)
May 15, 2017 5.580 5.850 5.580 5.780 66,433 +0.20(+3.58%)
May 12, 2017 5.450 5.590 5.350 5.580 110,298 +0.15(+2.76%)
May 11, 2017 5.350 5.500 5.350 5.430 75,515 +0.04(+0.74%)
May 10, 2017 5.400 5.480 5.330 5.390 59,731 -0.01(-0.19%)
May 09, 2017 5.400 5.500 5.280 5.400 121,212 +0.04(+0.75%)
May 08, 2017 5.250 5.500 5.220 5.360 107,577 +0.08(+1.52%)
May 05, 2017 5.080 5.320 5.040 5.280 33,654 +0.24(+4.76%)
May 04, 2017 5.140 5.190 4.940 5.040 124,960 -0.13(-2.51%)
May 03, 2017 5.240 5.310 5.130 5.170 46,761 -0.11(-2.08%)
May 02, 2017 5.300 5.360 5.220 5.280 91,790 -0.05(-0.94%)
May 01, 2017 5.340 5.465 5.230 5.330 74,123 +0.04(+0.76%)
Apr 28, 2017 5.260 5.420 5.170 5.290 199,544 +0.07(+1.34%)
Apr 27, 2017 5.150 5.280 5.076 5.220 58,242 +0.07(+1.36%)
Apr 26, 2017 5.140 5.180 5.060 5.150 54,292 +0.04(+0.78%)
Apr 25, 2017 5.050 5.330 5.050 5.110 121,912 +0.07(+1.39%)
Apr 24, 2017 5.130 5.250 4.960 5.040 98,944 -0.01(-0.20%)
Apr 21, 2017 5.140 5.180 4.881 5.050 46,330 -0.08(-1.56%)
Apr 20, 2017 5.120 5.310 4.950 5.130 105,067 +0.04(+0.79%)
Apr 19, 2017 5.300 5.430 5.050 5.090 107,986 -0.21(-3.96%)
Apr 18, 2017 5.470 5.670 5.280 5.300 154,283 -0.17(-3.11%)
Apr 17, 2017 5.720 5.720 5.300 5.470 125,815 -0.08(-1.44%)
Apr 13, 2017 5.720 5.800 5.480 5.550 148,877 -0.20(-3.48%)
Apr 12, 2017 5.950 6.150 5.690 5.750 555,993 -0.11(-1.88%)
Apr 11, 2017 5.490 5.920 5.440 5.860 195,446 +0.37(+6.74%)
Apr 10, 2017 5.650 5.650 5.450 5.490 113,903 -0.17(-3.00%)
Apr 07, 2017 5.410 5.850 5.410 5.660 279,087 +0.25(+4.62%)
Apr 06, 2017 5.330 5.500 5.330 5.410 65,311 +0.05(+0.93%)
Apr 05, 2017 5.410 5.550 5.340 5.360 213,803 +0.01(+0.19%)
Apr 04, 2017 5.330 5.460 5.210 5.350 197,219 +0.01(+0.19%)
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.