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: 1:19 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 29, 2022 2.660 2.674 2.620 2.630 72,197 +0.00(+0.00%)
Jul 28, 2022 2.650 2.660 2.620 2.630 36,994 -0.01(-0.38%)
Jul 27, 2022 2.600 2.670 2.570 2.640 67,387 +0.04(+1.54%)
Jul 26, 2022 2.720 2.740 2.580 2.600 77,900 -0.03(-1.14%)
Jul 25, 2022 2.730 2.760 2.600 2.630 215,369 -0.06(-2.23%)
Jul 22, 2022 2.770 2.840 2.690 2.690 120,810 -0.10(-3.58%)
Jul 21, 2022 2.850 2.880 2.790 2.790 193,628 -0.05(-1.76%)
Jul 20, 2022 2.850 2.876 2.800 2.840 78,040 +0.02(+0.71%)
Jul 19, 2022 2.770 2.900 2.770 2.820 94,064 +0.11(+4.06%)
Jul 18, 2022 2.760 2.815 2.710 2.710 115,242 +0.00(+0.00%)
Jul 15, 2022 2.700 2.770 2.695 2.710 67,330 +0.00(+0.00%)
Jul 14, 2022 2.760 2.760 2.690 2.710 104,419 -0.09(-3.21%)
Jul 13, 2022 2.740 2.840 2.730 2.800 101,313 +0.01(+0.36%)
Jul 12, 2022 2.760 2.840 2.760 2.790 68,824 -0.01(-0.36%)
Jul 11, 2022 2.840 2.860 2.780 2.800 80,386 -0.09(-3.11%)
Jul 08, 2022 2.750 2.900 2.740 2.890 64,989 +0.10(+3.58%)
Jul 07, 2022 2.750 2.810 2.720 2.790 102,842 +0.06(+2.20%)
Jul 06, 2022 2.770 2.800 2.720 2.730 162,088 -0.07(-2.50%)
Jul 05, 2022 2.770 2.830 2.720 2.800 138,486 -0.03(-1.06%)
Jul 01, 2022 2.890 2.990 2.780 2.830 173,682 -0.06(-2.08%)
Jun 30, 2022 2.760 2.900 2.745 2.890 145,218 +0.08(+2.85%)
Jun 29, 2022 2.850 2.947 2.760 2.810 196,177 -0.03(-1.06%)
Jun 28, 2022 2.850 2.960 2.830 2.840 193,911 -0.01(-0.35%)
Jun 27, 2022 2.970 2.970 2.780 2.850 310,694 -0.15(-5.00%)
Jun 24, 2022 3.090 3.200 2.950 3.000 5,828,551 -0.05(-1.64%)
Jun 23, 2022 2.930 3.070 2.905 3.050 271,503 +0.14(+4.81%)
Jun 22, 2022 2.830 2.930 2.750 2.910 280,049 +0.07(+2.46%)
Jun 21, 2022 2.860 2.910 2.780 2.840 588,069 -0.05(-1.73%)
Jun 17, 2022 2.850 2.990 2.750 2.890 295,209 +0.09(+3.21%)
Jun 16, 2022 2.810 2.860 2.710 2.800 335,542 -0.08(-2.78%)
Jun 15, 2022 2.940 2.980 2.830 2.880 259,217 -0.04(-1.37%)
Jun 14, 2022 2.950 3.000 2.865 2.920 232,067 -0.04(-1.35%)
Jun 13, 2022 2.940 3.060 2.940 2.960 285,667 -0.09(-2.95%)
Jun 10, 2022 3.040 3.060 2.949 3.050 237,412 -0.07(-2.24%)
Jun 09, 2022 3.020 3.170 2.990 3.120 328,462 +0.04(+1.30%)
Jun 08, 2022 3.130 3.170 3.060 3.080 147,825 -0.08(-2.53%)
Jun 07, 2022 2.890 3.190 2.860 3.160 303,353 +0.24(+8.22%)
Jun 06, 2022 2.990 3.010 2.870 2.920 285,222 -0.05(-1.68%)
Jun 03, 2022 3.030 3.030 2.900 2.970 105,476 -0.06(-1.98%)
Jun 02, 2022 2.870 3.080 2.700 3.030 416,468 +0.33(+12.22%)
Jun 01, 2022 2.790 2.790 2.685 2.700 207,712 -0.05(-1.82%)
May 31, 2022 2.760 2.790 2.720 2.750 133,822 -0.02(-0.72%)
May 27, 2022 2.650 2.770 2.640 2.770 133,959 +0.11(+4.14%)
May 26, 2022 2.560 2.740 2.560 2.660 202,794 +0.10(+3.91%)
May 25, 2022 2.500 2.580 2.460 2.560 117,672 +0.05(+1.99%)
May 24, 2022 2.560 2.560 2.451 2.510 161,176 -0.02(-0.79%)
May 23, 2022 2.530 2.580 2.440 2.530 216,423 +0.04(+1.61%)
May 20, 2022 2.510 2.540 2.400 2.490 209,096 +0.02(+0.81%)
May 19, 2022 2.440 2.520 2.440 2.470 190,307 +0.01(+0.41%)
May 18, 2022 2.560 2.586 2.434 2.460 152,224 -0.07(-2.77%)
May 17, 2022 2.530 2.550 2.460 2.530 318,133 +0.06(+2.43%)
May 16, 2022 2.600 2.650 2.440 2.470 345,527 -0.15(-5.73%)
May 13, 2022 2.650 2.680 2.580 2.620 223,303 +0.00(+0.00%)
May 12, 2022 2.570 2.700 2.480 2.620 301,231 +0.04(+1.55%)
May 11, 2022 2.830 2.850 2.570 2.580 424,859 -0.26(-9.15%)
May 10, 2022 2.820 2.870 2.740 2.840 321,695 +0.06(+2.16%)
May 09, 2022 2.750 2.810 2.720 2.780 239,419 -0.04(-1.42%)
May 06, 2022 2.810 2.870 2.730 2.820 190,350 -0.01(-0.35%)
May 05, 2022 3.020 3.020 2.795 2.830 260,126 -0.16(-5.35%)
May 04, 2022 2.890 3.000 2.830 2.990 466,732 +0.09(+3.10%)
May 03, 2022 2.640 2.960 2.620 2.900 431,489 +0.26(+9.85%)
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.