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 (%)
Dec 31, 2020 5.650 5.650 5.650 125,444 -0.07(-1.22%)
Dec 30, 2020 5.650 5.850 5.642 5.720 125,444 +0.12(+2.14%)
Dec 29, 2020 5.670 5.750 5.550 5.600 81,231 -0.09(-1.58%)
Dec 28, 2020 5.880 6.000 5.690 5.690 153,883 -0.07(-1.22%)
Dec 24, 2020 5.770 5.850 5.680 5.760 40,900 +0.01(+0.17%)
Dec 23, 2020 5.730 5.875 5.650 5.750 137,612 +0.09(+1.59%)
Dec 22, 2020 5.840 5.845 5.600 5.660 149,181 +0.07(+1.25%)
Dec 21, 2020 5.600 5.710 5.500 5.590 196,958 +0.00(+0.00%)
Dec 18, 2020 5.880 6.170 5.550 5.590 696,400 -0.27(-4.61%)
Dec 17, 2020 5.700 5.880 5.560 5.860 189,731 +0.23(+4.09%)
Dec 16, 2020 5.920 5.980 5.620 5.630 157,073 -0.30(-5.06%)
Dec 15, 2020 5.960 6.010 5.870 5.930 133,371 +0.08(+1.37%)
Dec 14, 2020 5.800 6.099 5.800 5.850 282,827 +0.10(+1.74%)
Dec 11, 2020 5.780 5.823 5.690 5.750 101,100 -0.05(-0.86%)
Dec 10, 2020 5.810 5.840 5.720 5.800 144,630 -0.04(-0.68%)
Dec 09, 2020 5.600 5.970 5.600 5.840 332,030 +0.24(+4.29%)
Dec 08, 2020 5.420 5.690 5.400 5.600 181,384 +0.28(+5.26%)
Dec 07, 2020 5.210 5.370 5.180 5.320 190,351 +0.02(+0.38%)
Dec 04, 2020 5.180 5.330 5.160 5.300 90,900 +0.18(+3.52%)
Dec 03, 2020 5.100 5.165 5.010 5.120 234,414 +0.06(+1.19%)
Dec 02, 2020 4.980 5.140 4.950 5.060 126,490 +0.07(+1.40%)
Dec 01, 2020 4.900 5.120 4.900 4.990 151,728 +0.11(+2.25%)
Nov 30, 2020 5.150 5.150 4.850 4.880 105,011 -0.25(-4.87%)
Nov 27, 2020 4.810 5.180 4.810 5.130 129,500 +0.31(+6.43%)
Nov 25, 2020 4.980 4.980 4.770 4.820 113,400 -0.19(-3.79%)
Nov 24, 2020 4.900 5.070 4.840 5.010 185,210 +0.20(+4.16%)
Nov 23, 2020 4.710 4.850 4.700 4.810 168,125 +0.13(+2.78%)
Nov 20, 2020 4.635 4.780 4.620 4.680 102,300 -0.07(-1.47%)
Nov 19, 2020 4.670 4.780 4.610 4.750 98,107 +0.09(+1.93%)
Nov 18, 2020 4.850 4.850 4.650 4.660 84,742 -0.16(-3.32%)
Nov 17, 2020 4.840 4.850 4.710 4.820 123,350 +0.02(+0.42%)
Nov 16, 2020 4.660 4.810 4.610 4.800 143,102 +0.23(+5.03%)
Nov 13, 2020 4.520 4.580 4.470 4.570 82,500 +0.08(+1.78%)
Nov 12, 2020 4.600 4.650 4.435 4.490 121,964 -0.16(-3.44%)
Nov 11, 2020 4.580 4.690 4.506 4.650 215,236 +0.07(+1.53%)
Nov 10, 2020 4.500 4.590 4.490 4.580 94,409 +0.15(+3.39%)
Nov 09, 2020 4.350 4.660 4.325 4.430 393,722 +0.19(+4.48%)
Nov 06, 2020 4.280 4.290 4.200 4.240 103,200 -0.03(-0.70%)
Nov 05, 2020 4.160 4.290 4.131 4.270 156,017 +0.22(+5.43%)
Nov 04, 2020 4.160 4.170 4.050 4.050 83,743 -0.11(-2.64%)
Nov 03, 2020 4.060 4.170 4.000 4.160 137,949 +0.20(+5.05%)
Nov 02, 2020 3.920 3.980 3.815 3.960 143,031 +0.19(+5.04%)
Oct 30, 2020 3.830 3.860 3.710 3.770 107,600 -0.08(-2.08%)
Oct 29, 2020 3.820 3.890 3.760 3.850 167,972 +0.04(+1.05%)
Oct 28, 2020 3.850 3.860 3.770 3.810 118,651 -0.11(-2.81%)
Oct 27, 2020 4.010 4.030 3.900 3.920 123,532 -0.09(-2.24%)
Oct 26, 2020 4.110 4.110 4.000 4.010 151,832 -0.07(-1.72%)
Oct 23, 2020 4.290 4.300 4.080 4.080 96,800 -0.14(-3.32%)
Oct 22, 2020 4.230 4.290 4.190 4.220 95,492 +0.03(+0.72%)
Oct 21, 2020 4.160 4.250 4.160 4.190 68,815 +0.02(+0.48%)
Oct 20, 2020 4.180 4.250 4.150 4.170 71,143 +0.02(+0.48%)
Oct 19, 2020 4.220 4.250 4.150 4.150 78,553 -0.07(-1.66%)
Oct 16, 2020 4.170 4.290 4.160 4.220 86,200 +0.04(+0.96%)
Oct 15, 2020 4.110 4.190 4.030 4.180 163,391 +0.04(+0.97%)
Oct 14, 2020 4.280 4.295 4.130 4.140 118,759 -0.14(-3.27%)
Oct 13, 2020 4.310 4.370 4.280 4.280 107,637 -0.06(-1.38%)
Oct 12, 2020 4.370 4.410 4.300 4.340 129,077 -0.04(-0.91%)
Oct 09, 2020 4.380 4.440 4.330 4.380 107,400 +0.02(+0.46%)
Oct 08, 2020 4.250 4.380 4.200 4.360 226,254 +0.21(+5.06%)
Oct 07, 2020 4.100 4.180 4.090 4.150 192,797 +0.08(+2.09%)
Oct 06, 2020 4.130 4.140 4.000 4.065 221,199 -0.02(-0.61%)
Oct 05, 2020 4.100 4.140 4.070 4.090 217,092 +0.04(+0.99%)
Oct 02, 2020 4.010 4.110 3.960 4.050 168,700 -0.04(-0.98%)
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.