Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iteris Inc (NQ: ITI )

4.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 3.820 3.890 3.650 3.730 103,600 -0.11(-2.86%)
Dec 28, 2018 3.800 3.870 3.690 3.840 58,100 +0.04(+1.05%)
Dec 27, 2018 3.430 3.850 3.430 3.800 139,968 +0.35(+10.14%)
Dec 26, 2018 3.310 3.490 3.310 3.450 136,663 +0.12(+3.60%)
Dec 24, 2018 3.240 3.360 3.240 3.330 68,800 +0.08(+2.46%)
Dec 21, 2018 3.550 3.635 3.250 3.250 329,500 -0.35(-9.72%)
Dec 20, 2018 3.660 3.720 3.480 3.600 149,408 -0.10(-2.70%)
Dec 19, 2018 3.770 3.930 3.647 3.700 90,858 -0.07(-1.86%)
Dec 18, 2018 3.790 3.850 3.590 3.770 158,036 -0.02(-0.53%)
Dec 17, 2018 4.010 4.040 3.780 3.790 164,396 -0.20(-5.01%)
Dec 14, 2018 4.030 4.120 3.920 3.990 71,800 -0.04(-0.99%)
Dec 13, 2018 4.120 4.190 4.030 4.030 61,917 -0.10(-2.42%)
Dec 12, 2018 4.160 4.200 4.030 4.130 107,226 -0.01(-0.24%)
Dec 11, 2018 4.160 4.210 4.010 4.140 102,725 -0.02(-0.48%)
Dec 10, 2018 4.170 4.360 4.105 4.160 24,533 +0.00(+0.00%)
Dec 07, 2018 4.160 4.270 4.120 4.160 88,600 -0.03(-0.72%)
Dec 06, 2018 4.230 4.230 4.150 4.190 59,454 -0.06(-1.41%)
Dec 04, 2018 4.500 4.530 4.230 4.250 71,600 -0.28(-6.18%)
Dec 03, 2018 4.600 4.610 4.480 4.530 95,581 -0.04(-0.88%)
Nov 30, 2018 4.410 4.730 4.380 4.570 98,500 +0.17(+3.86%)
Nov 29, 2018 4.360 4.510 4.260 4.400 39,561 +0.03(+0.69%)
Nov 28, 2018 4.050 4.420 4.000 4.370 115,575 +0.27(+6.59%)
Nov 27, 2018 4.220 4.270 4.080 4.100 89,797 -0.16(-3.76%)
Nov 26, 2018 4.330 4.490 4.230 4.260 32,507 -0.03(-0.70%)
Nov 23, 2018 4.300 4.510 4.290 4.290 34,300 -0.02(-0.46%)
Nov 21, 2018 4.310 4.310 4.310 0 +0.07(+1.65%)
Nov 20, 2018 4.250 4.400 4.230 4.240 29,283 -0.10(-2.30%)
Nov 19, 2018 4.420 4.571 4.300 4.340 82,744 -0.16(-3.56%)
Nov 16, 2018 4.440 4.505 4.380 4.500 88,200 +0.04(+0.90%)
Nov 15, 2018 4.420 4.684 4.420 4.460 92,100 -0.07(-1.55%)
Nov 14, 2018 4.800 4.800 4.495 4.530 125,715 -0.26(-5.43%)
Nov 13, 2018 4.500 4.804 4.500 4.790 77,621 +0.26(+5.74%)
Nov 12, 2018 4.600 4.650 4.470 4.530 41,966 -0.06(-1.31%)
Nov 09, 2018 4.600 4.650 4.500 4.590 47,800 -0.06(-1.29%)
Nov 08, 2018 4.680 4.690 4.500 4.650 87,727 -0.04(-0.85%)
Nov 07, 2018 4.410 4.700 4.300 4.690 209,405 +0.09(+1.96%)
Nov 06, 2018 4.450 4.660 4.375 4.600 62,731 +0.17(+3.84%)
Nov 05, 2018 4.500 4.530 4.390 4.430 60,965 -0.06(-1.34%)
Nov 02, 2018 4.420 4.550 4.380 4.490 42,300 +0.07(+1.58%)
Nov 01, 2018 4.350 4.480 4.320 4.420 29,931 +0.10(+2.31%)
Oct 31, 2018 4.180 4.360 4.180 4.320 93,892 +0.19(+4.60%)
Oct 30, 2018 4.060 4.140 3.980 4.130 73,358 +0.09(+2.23%)
Oct 29, 2018 4.080 4.200 4.015 4.040 40,459 -0.01(-0.25%)
Oct 26, 2018 4.010 4.105 3.980 4.050 146,000 -0.05(-1.22%)
Oct 25, 2018 4.010 4.120 4.000 4.100 66,373 +0.06(+1.49%)
Oct 24, 2018 4.080 4.160 3.620 4.040 111,733 -0.04(-0.98%)
Oct 23, 2018 4.020 4.150 3.920 4.080 61,073 -0.06(-1.45%)
Oct 22, 2018 4.290 4.340 4.080 4.140 95,862 -0.14(-3.27%)
Oct 19, 2018 4.210 4.320 4.210 4.280 134,300 +0.14(+3.38%)
Oct 18, 2018 4.400 4.410 4.120 4.140 102,820 -0.27(-6.12%)
Oct 17, 2018 4.430 4.470 4.400 4.410 119,010 +0.00(+0.00%)
Oct 16, 2018 4.390 4.490 4.320 4.410 139,603 +0.04(+0.92%)
Oct 15, 2018 4.410 4.490 4.245 4.370 128,678 -0.08(-1.80%)
Oct 12, 2018 4.540 4.650 4.440 4.450 67,600 -0.02(-0.45%)
Oct 11, 2018 4.560 4.590 4.390 4.470 121,111 -0.13(-2.83%)
Oct 10, 2018 4.740 4.740 4.550 4.600 83,548 -0.14(-2.95%)
Oct 09, 2018 4.800 4.880 4.720 4.740 41,564 -0.06(-1.25%)
Oct 08, 2018 4.870 4.870 4.750 4.800 52,870 -0.07(-1.44%)
Oct 05, 2018 5.010 5.010 4.820 4.870 29,300 -0.15(-2.99%)
Oct 04, 2018 5.070 5.070 5.000 5.020 40,228 -0.07(-1.38%)
Oct 03, 2018 4.990 5.120 4.960 5.090 45,564 +0.11(+2.21%)
Oct 02, 2018 5.180 5.270 4.950 4.980 66,601 -0.20(-3.86%)
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.