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

Iteris Inc (NQ: ITI )

4.350 -0.120 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 4.230 4.260 4.180 4.240 147,061 +0.06(+1.44%)
Nov 29, 2023 4.080 4.210 4.078 4.180 50,723 +0.11(+2.70%)
Nov 28, 2023 4.090 4.160 4.060 4.070 64,426 -0.07(-1.69%)
Nov 27, 2023 4.250 4.250 4.130 4.140 70,485 -0.12(-2.82%)
Nov 24, 2023 4.270 4.300 4.220 4.260 31,280 +0.02(+0.47%)
Nov 22, 2023 4.200 4.240 4.135 4.240 57,330 +0.05(+1.19%)
Nov 21, 2023 4.200 4.240 4.150 4.190 35,696 -0.03(-0.71%)
Nov 20, 2023 4.260 4.320 4.120 4.220 66,772 -0.10(-2.31%)
Nov 17, 2023 4.380 4.450 4.190 4.320 100,791 -0.06(-1.37%)
Nov 16, 2023 4.390 4.436 4.330 4.380 41,432 +0.03(+0.69%)
Nov 15, 2023 4.380 4.500 4.346 4.350 37,605 -0.08(-1.81%)
Nov 14, 2023 4.150 4.450 4.110 4.430 106,137 +0.39(+9.65%)
Nov 13, 2023 4.190 4.190 4.010 4.040 185,812 -0.21(-4.94%)
Nov 10, 2023 4.330 4.411 4.210 4.250 127,720 -0.03(-0.70%)
Nov 09, 2023 4.200 4.370 4.200 4.280 51,243 -0.08(-1.83%)
Nov 08, 2023 4.530 4.567 4.300 4.360 44,999 -0.12(-2.68%)
Nov 07, 2023 4.430 4.510 4.424 4.480 46,243 +0.03(+0.67%)
Nov 06, 2023 4.590 4.590 4.430 4.450 52,763 -0.10(-2.20%)
Nov 03, 2023 4.430 4.570 4.420 4.550 53,589 +0.12(+2.82%)
Nov 02, 2023 4.400 4.430 4.315 4.425 48,902 +0.04(+0.80%)
Nov 01, 2023 4.440 4.440 4.340 4.390 34,061 -0.03(-0.68%)
Oct 31, 2023 4.350 4.420 4.350 4.420 62,071 +0.09(+2.08%)
Oct 30, 2023 4.300 4.400 4.205 4.330 46,777 +0.09(+2.12%)
Oct 27, 2023 4.290 4.370 4.170 4.240 47,358 -0.08(-1.85%)
Oct 26, 2023 4.160 4.340 4.041 4.320 46,872 +0.19(+4.60%)
Oct 25, 2023 4.020 4.220 3.990 4.130 50,484 +0.06(+1.47%)
Oct 24, 2023 4.040 4.090 4.000 4.070 67,289 +0.06(+1.50%)
Oct 23, 2023 4.060 4.100 3.970 4.010 51,990 -0.06(-1.47%)
Oct 20, 2023 4.190 4.200 4.070 4.070 72,975 -0.11(-2.63%)
Oct 19, 2023 4.220 4.271 4.130 4.180 50,128 -0.03(-0.71%)
Oct 18, 2023 4.320 4.345 4.170 4.210 47,001 -0.14(-3.22%)
Oct 17, 2023 4.260 4.430 4.110 4.350 80,167 +0.08(+1.87%)
Oct 16, 2023 4.340 4.390 4.270 4.270 54,475 +0.01(+0.23%)
Oct 13, 2023 4.350 4.350 4.210 4.260 42,089 -0.04(-0.93%)
Oct 12, 2023 4.440 4.470 4.178 4.300 39,213 +0.02(+0.47%)
Oct 11, 2023 4.310 4.480 4.280 4.280 47,221 -0.05(-1.15%)
Oct 10, 2023 4.300 4.480 4.271 4.330 107,149 +0.01(+0.23%)
Oct 09, 2023 4.320 4.410 4.160 4.320 49,941 +0.02(+0.47%)
Oct 06, 2023 4.180 4.420 4.120 4.300 125,249 +0.10(+2.38%)
Oct 05, 2023 4.290 4.290 4.180 4.200 79,760 +0.04(+0.96%)
Oct 04, 2023 4.180 4.340 4.110 4.160 108,983 +0.01(+0.24%)
Oct 03, 2023 4.210 4.270 4.150 4.150 52,289 -0.08(-1.89%)
Oct 02, 2023 4.140 4.270 4.140 4.230 48,695 +0.09(+2.17%)
Sep 29, 2023 4.250 4.284 4.120 4.140 27,608 -0.08(-1.90%)
Sep 28, 2023 4.230 4.370 4.200 4.220 39,674 -0.01(-0.24%)
Sep 27, 2023 4.200 4.330 4.190 4.230 39,522 +0.07(+1.68%)
Sep 26, 2023 4.200 4.240 4.160 4.160 63,254 -0.08(-1.89%)
Sep 25, 2023 4.170 4.280 4.160 4.240 53,472 +0.07(+1.68%)
Sep 22, 2023 4.240 4.240 4.140 4.170 74,507 -0.07(-1.65%)
Sep 21, 2023 4.390 4.390 4.180 4.240 69,684 -0.16(-3.64%)
Sep 20, 2023 4.410 4.430 4.350 4.400 101,511 +0.01(+0.23%)
Sep 19, 2023 4.420 4.420 4.360 4.390 80,990 -0.01(-0.23%)
Sep 18, 2023 4.490 4.525 4.370 4.400 53,157 -0.08(-1.79%)
Sep 15, 2023 4.480 4.690 4.400 4.480 817,986 +0.00(+0.00%)
Sep 14, 2023 4.550 4.600 4.450 4.480 79,463 -0.04(-0.88%)
Sep 13, 2023 4.520 4.570 4.450 4.520 135,363 +0.00(+0.00%)
Sep 12, 2023 4.540 4.610 4.490 4.520 51,713 -0.01(-0.22%)
Sep 11, 2023 4.560 4.570 4.460 4.530 94,156 -0.02(-0.44%)
Sep 08, 2023 4.610 4.610 4.510 4.550 34,497 -0.04(-0.87%)
Sep 07, 2023 4.620 4.650 4.579 4.590 44,692 -0.03(-0.65%)
Sep 06, 2023 4.620 4.630 4.570 4.620 29,983 +0.00(+0.00%)
Sep 05, 2023 4.650 4.655 4.590 4.620 52,723 -0.05(-1.07%)
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.