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 (%)
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%)
Jun 03, 2019 5.270 5.350 5.020 5.150 102,673 -0.19(-3.56%)
May 31, 2019 5.310 5.390 5.230 5.340 99,100 -0.04(-0.74%)
May 30, 2019 5.240 5.400 5.160 5.380 99,089 +0.14(+2.67%)
May 29, 2019 5.180 5.290 5.110 5.240 55,367 +0.02(+0.38%)
May 28, 2019 5.180 5.250 5.080 5.220 60,735 +0.01(+0.19%)
May 24, 2019 5.130 5.290 5.130 5.210 37,100 +0.13(+2.56%)
May 23, 2019 5.250 5.250 5.010 5.080 38,365 -0.20(-3.79%)
May 22, 2019 5.300 5.340 5.280 5.280 38,909 -0.08(-1.49%)
May 21, 2019 5.350 5.380 5.224 5.360 60,829 +0.05(+0.94%)
May 20, 2019 5.250 5.440 5.121 5.310 154,491 +0.09(+1.72%)
May 17, 2019 5.230 5.450 5.208 5.220 132,800 -0.04(-0.76%)
May 16, 2019 5.250 5.300 5.200 5.260 53,359 +0.07(+1.35%)
May 15, 2019 4.800 5.269 4.800 5.190 352,928 +0.36(+7.45%)
May 14, 2019 4.690 4.900 4.590 4.830 142,074 +0.14(+2.99%)
May 13, 2019 4.740 4.807 4.610 4.690 53,432 -0.13(-2.70%)
May 10, 2019 4.800 4.885 4.700 4.820 160,600 +0.02(+0.42%)
May 09, 2019 4.780 4.940 4.710 4.800 148,561 -0.01(-0.21%)
May 08, 2019 4.660 4.867 4.660 4.810 440,069 +0.16(+3.44%)
May 07, 2019 4.480 4.670 4.310 4.650 418,529 +0.20(+4.49%)
May 06, 2019 4.310 4.480 4.310 4.450 95,898 +0.04(+0.91%)
May 03, 2019 4.330 4.430 4.311 4.410 71,700 +0.06(+1.38%)
May 02, 2019 4.240 4.435 4.180 4.350 34,543 +0.11(+2.59%)
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.