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 (%)
Apr 30, 2020 3.970 4.080 3.800 3.990 121,797 -0.06(-1.48%)
Apr 29, 2020 4.070 4.080 3.800 4.050 201,893 +0.17(+4.38%)
Apr 28, 2020 3.950 4.020 3.820 3.880 104,808 -0.01(-0.26%)
Apr 27, 2020 3.790 3.920 3.790 3.890 243,030 +0.14(+3.73%)
Apr 24, 2020 3.750 3.790 3.690 3.750 148,600 +0.06(+1.63%)
Apr 23, 2020 3.650 3.750 3.650 3.690 183,763 +0.06(+1.65%)
Apr 22, 2020 3.650 3.675 3.510 3.630 108,649 +0.13(+3.71%)
Apr 21, 2020 3.380 3.520 3.340 3.500 94,015 +0.02(+0.57%)
Apr 20, 2020 3.460 3.480 3.380 3.480 101,217 -0.02(-0.57%)
Apr 17, 2020 3.600 3.600 3.400 3.500 144,200 +0.09(+2.64%)
Apr 16, 2020 3.470 3.470 3.300 3.410 166,940 +0.02(+0.59%)
Apr 15, 2020 3.450 3.475 3.270 3.390 114,082 -0.12(-3.42%)
Apr 14, 2020 3.550 3.570 3.450 3.510 133,115 +0.07(+2.03%)
Apr 13, 2020 3.460 3.487 3.260 3.440 59,189 -0.05(-1.43%)
Apr 09, 2020 3.610 3.610 3.220 3.490 220,800 +0.00(+0.00%)
Apr 08, 2020 3.410 3.555 3.230 3.490 217,825 +0.17(+5.12%)
Apr 07, 2020 3.280 3.375 3.110 3.320 246,458 +0.14(+4.40%)
Apr 06, 2020 3.000 3.230 2.840 3.180 130,131 +0.44(+16.06%)
Apr 03, 2020 3.000 3.000 2.680 2.740 112,100 -0.27(-8.97%)
Apr 02, 2020 2.940 3.140 2.880 3.010 87,099 +0.05(+1.69%)
Apr 01, 2020 3.040 3.060 2.890 2.960 161,857 -0.24(-7.50%)
Mar 31, 2020 3.320 3.380 3.090 3.200 169,735 -0.06(-1.84%)
Mar 30, 2020 3.290 3.320 3.115 3.260 113,842 +0.03(+0.93%)
Mar 27, 2020 3.250 3.310 3.000 3.230 142,900 -0.07(-2.12%)
Mar 26, 2020 3.290 3.350 3.116 3.300 151,677 +0.09(+2.80%)
Mar 25, 2020 2.930 3.250 2.850 3.210 222,146 +0.25(+8.45%)
Mar 24, 2020 2.830 2.970 2.620 2.960 134,926 +0.23(+8.42%)
Mar 23, 2020 2.770 2.770 2.400 2.730 93,857 -0.01(-0.36%)
Mar 20, 2020 3.000 3.150 2.610 2.740 260,000 -0.24(-8.05%)
Mar 19, 2020 2.470 3.000 2.341 2.980 360,048 +0.46(+18.25%)
Mar 18, 2020 2.660 2.890 2.270 2.520 263,527 -0.37(-12.80%)
Mar 17, 2020 2.600 2.950 2.080 2.890 277,777 +0.27(+10.31%)
Mar 16, 2020 3.050 3.110 2.610 2.620 333,222 -0.65(-19.88%)
Mar 13, 2020 3.380 3.460 3.050 3.270 303,500 -0.01(-0.30%)
Mar 12, 2020 3.490 3.750 3.245 3.280 290,547 -0.55(-14.36%)
Mar 11, 2020 4.020 4.090 3.750 3.830 249,150 -0.34(-8.15%)
Mar 10, 2020 4.450 4.450 4.070 4.170 193,543 -0.19(-4.36%)
Mar 09, 2020 4.410 4.600 4.340 4.360 216,505 -0.29(-6.24%)
Mar 06, 2020 4.580 4.720 4.560 4.650 171,900 -0.06(-1.27%)
Mar 05, 2020 4.840 4.940 4.660 4.710 98,215 -0.24(-4.85%)
Mar 04, 2020 4.860 4.960 4.730 4.950 79,617 +0.14(+2.91%)
Mar 03, 2020 4.870 4.980 4.720 4.810 108,619 -0.05(-1.03%)
Mar 02, 2020 4.780 4.890 4.708 4.860 159,783 +0.03(+0.62%)
Feb 28, 2020 4.760 5.090 4.710 4.830 172,900 -0.15(-3.01%)
Feb 27, 2020 4.970 5.150 4.880 4.980 158,099 -0.05(-0.99%)
Feb 26, 2020 4.890 5.225 4.890 5.030 109,423 +0.18(+3.71%)
Feb 25, 2020 5.080 5.125 4.500 4.850 339,720 -0.22(-4.34%)
Feb 24, 2020 5.230 5.300 5.070 5.070 94,117 -0.28(-5.23%)
Feb 21, 2020 5.410 5.410 5.230 5.350 97,300 -0.06(-1.11%)
Feb 20, 2020 5.310 5.430 5.210 5.410 145,081 +0.07(+1.31%)
Feb 19, 2020 5.320 5.395 5.310 5.340 88,192 +0.03(+0.56%)
Feb 18, 2020 5.490 5.490 5.250 5.310 189,926 -0.20(-3.63%)
Feb 14, 2020 5.800 5.830 5.480 5.510 76,500 -0.26(-4.51%)
Feb 13, 2020 5.790 5.850 5.710 5.770 91,673 -0.06(-1.03%)
Feb 12, 2020 5.770 5.950 5.770 5.830 168,606 +0.07(+1.22%)
Feb 11, 2020 5.460 5.800 5.350 5.760 160,940 +0.29(+5.30%)
Feb 10, 2020 5.530 5.600 5.420 5.470 239,516 -0.08(-1.44%)
Feb 07, 2020 5.670 5.750 5.540 5.550 84,700 -0.13(-2.29%)
Feb 06, 2020 5.600 5.790 5.600 5.680 297,372 +0.04(+0.71%)
Feb 05, 2020 5.130 5.740 5.130 5.640 507,118 +0.52(+10.16%)
Feb 04, 2020 5.130 5.150 5.040 5.120 109,176 +0.01(+0.20%)
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.