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

Iteris Inc (NQ: ITI )

4.660 +0.030 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 3.950 4.070 3.940 4.000 194,277 +0.06(+1.52%)
Dec 30, 2021 4.030 4.130 3.900 3.940 661,292 -0.12(-2.96%)
Dec 29, 2021 4.030 4.090 3.980 4.060 127,410 +0.05(+1.25%)
Dec 28, 2021 4.120 4.200 3.990 4.010 126,190 -0.13(-3.14%)
Dec 27, 2021 4.300 4.340 4.040 4.140 93,711 -0.16(-3.72%)
Dec 23, 2021 4.300 4.350 4.160 4.300 99,592 -0.01(-0.23%)
Dec 22, 2021 4.130 4.400 4.130 4.310 290,806 +0.23(+5.64%)
Dec 21, 2021 3.770 4.100 3.770 4.080 441,876 +0.34(+9.09%)
Dec 20, 2021 3.690 3.785 3.640 3.740 277,789 -0.03(-0.80%)
Dec 17, 2021 3.750 3.880 3.670 3.770 1,705,901 -0.02(-0.53%)
Dec 16, 2021 3.760 3.930 3.650 3.790 467,128 -0.07(-1.81%)
Dec 15, 2021 3.820 3.910 3.590 3.860 648,559 -0.01(-0.26%)
Dec 14, 2021 3.940 4.000 3.810 3.870 218,178 -0.12(-3.01%)
Dec 13, 2021 4.300 4.300 3.870 3.990 603,959 -0.34(-7.85%)
Dec 10, 2021 4.520 4.530 4.320 4.330 139,281 -0.14(-3.13%)
Dec 09, 2021 4.610 4.650 4.430 4.470 155,816 -0.13(-2.83%)
Dec 08, 2021 4.690 4.750 4.510 4.600 162,107 -0.06(-1.29%)
Dec 07, 2021 4.885 4.885 4.400 4.660 333,812 +0.22(+4.95%)
Dec 06, 2021 4.420 4.480 4.300 4.440 147,626 +0.01(+0.23%)
Dec 03, 2021 4.600 4.600 4.380 4.430 98,366 -0.18(-3.90%)
Dec 02, 2021 4.520 4.650 4.420 4.610 228,964 +0.10(+2.22%)
Dec 01, 2021 4.640 4.740 4.500 4.510 193,066 -0.03(-0.66%)
Nov 30, 2021 4.440 4.580 4.370 4.540 134,650 +0.04(+0.89%)
Nov 29, 2021 4.510 4.530 4.400 4.500 195,010 +0.04(+0.90%)
Nov 26, 2021 4.560 4.609 4.350 4.460 147,609 -0.24(-5.11%)
Nov 24, 2021 4.730 4.870 4.650 4.700 176,430 -0.06(-1.26%)
Nov 23, 2021 4.890 4.960 4.680 4.760 162,159 -0.09(-1.86%)
Nov 22, 2021 4.970 5.030 4.680 4.850 198,421 -0.13(-2.61%)
Nov 19, 2021 4.970 5.020 4.910 4.980 180,366 -0.02(-0.40%)
Nov 18, 2021 5.100 5.020 4.970 5.000 218,179 -0.11(-2.15%)
Nov 17, 2021 5.070 5.250 5.050 5.110 143,151 +0.00(+0.00%)
Nov 16, 2021 5.240 5.390 5.090 5.110 157,388 -0.10(-1.92%)
Nov 15, 2021 5.210 5.350 5.010 5.210 593,257 -0.02(-0.38%)
Nov 12, 2021 5.270 5.490 4.900 5.230 521,523 -0.06(-1.13%)
Nov 11, 2021 5.360 5.370 5.170 5.290 90,931 -0.07(-1.31%)
Nov 10, 2021 5.440 5.360 62,441 -0.10(-1.83%)
Nov 09, 2021 5.540 5.630 5.440 5.460 62,105 -0.12(-2.15%)
Nov 08, 2021 5.500 5.640 5.390 5.580 114,179 +0.12(+2.20%)
Nov 05, 2021 5.350 5.580 5.340 5.460 141,136 +0.11(+2.06%)
Nov 04, 2021 5.040 5.380 5.040 5.350 243,251 +0.04(+0.75%)
Nov 03, 2021 5.440 5.441 5.140 5.310 323,537 -0.17(-3.10%)
Nov 02, 2021 5.470 5.540 5.400 5.480 59,213 +0.01(+0.18%)
Nov 01, 2021 5.400 5.500 5.360 5.470 65,631 +0.11(+2.05%)
Oct 29, 2021 5.250 5.390 5.241 5.360 49,390 +0.07(+1.32%)
Oct 28, 2021 5.200 5.330 5.130 5.290 46,111 +0.17(+3.32%)
Oct 27, 2021 5.070 5.180 5.040 5.120 111,962 +0.03(+0.59%)
Oct 26, 2021 5.150 5.050 5.090 109,514 -0.05(-0.97%)
Oct 25, 2021 5.370 5.551 5.090 5.140 349,070 -0.22(-4.10%)
Oct 22, 2021 5.540 5.550 5.350 5.360 241,908 -0.14(-2.55%)
Oct 21, 2021 5.500 5.780 5.480 5.500 179,371 -0.01(-0.18%)
Oct 20, 2021 5.420 5.650 5.400 5.510 81,160 +0.06(+1.10%)
Oct 19, 2021 5.300 5.500 5.250 5.450 119,116 +0.15(+2.83%)
Oct 18, 2021 5.330 5.340 5.260 5.300 63,889 -0.04(-0.75%)
Oct 15, 2021 5.380 5.436 5.310 5.340 68,944 +0.04(+0.75%)
Oct 14, 2021 5.210 5.410 5.210 5.300 97,772 +0.09(+1.73%)
Oct 13, 2021 5.320 5.380 5.098 5.210 120,758 -0.07(-1.33%)
Oct 12, 2021 5.230 5.300 5.180 5.280 100,575 +0.06(+1.15%)
Oct 11, 2021 5.320 5.370 5.180 5.220 67,283 -0.13(-2.43%)
Oct 08, 2021 5.220 5.420 5.150 5.350 115,269 +0.13(+2.49%)
Oct 07, 2021 5.180 5.260 5.100 5.220 60,175 +0.09(+1.75%)
Oct 06, 2021 5.060 5.130 5.020 5.130 88,385 +0.05(+0.98%)
Oct 05, 2021 5.140 5.172 5.060 5.080 55,227 -0.03(-0.59%)
Oct 04, 2021 5.180 5.190 5.020 5.110 69,091 -0.08(-1.54%)
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.