Skip to main content
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 (%)
Mar 31, 2022 3.010 3.060 2.960 2.980 240,805 -0.03(-1.00%)
Mar 30, 2022 3.030 3.087 2.984 3.010 195,510 -0.01(-0.33%)
Mar 29, 2022 3.100 3.130 2.975 3.020 264,722 -0.03(-0.98%)
Mar 28, 2022 3.000 3.050 2.960 3.050 207,985 +0.05(+1.67%)
Mar 25, 2022 3.030 3.030 2.920 3.000 307,367 -0.04(-1.32%)
Mar 24, 2022 3.060 3.092 3.000 3.040 113,800 +0.01(+0.33%)
Mar 23, 2022 3.080 3.080 2.980 3.030 159,920 -0.07(-2.26%)
Mar 22, 2022 3.200 3.240 3.080 3.100 202,465 -0.09(-2.82%)
Mar 21, 2022 3.220 3.290 3.150 3.190 608,319 +0.04(+1.27%)
Mar 18, 2022 2.990 3.220 2.985 3.150 503,285 +0.16(+5.35%)
Mar 17, 2022 3.000 3.050 2.970 2.990 183,391 -0.02(-0.66%)
Mar 16, 2022 2.930 3.020 2.900 3.010 162,586 +0.15(+5.24%)
Mar 15, 2022 2.850 2.880 2.730 2.860 255,386 +0.06(+2.14%)
Mar 14, 2022 2.930 2.950 2.750 2.800 300,819 -0.13(-4.44%)
Mar 11, 2022 3.150 3.150 2.910 2.930 181,150 -0.13(-4.25%)
Mar 10, 2022 3.090 3.170 3.030 3.060 148,336 -0.08(-2.55%)
Mar 09, 2022 3.030 3.290 2.960 3.140 208,612 +0.24(+8.28%)
Mar 08, 2022 2.910 2.989 2.900 2.900 142,993 -0.03(-1.02%)
Mar 07, 2022 3.110 3.110 2.860 2.930 315,643 -0.15(-4.87%)
Mar 04, 2022 3.200 3.200 3.020 3.080 222,802 -0.16(-4.94%)
Mar 03, 2022 3.310 3.340 3.170 3.240 173,715 -0.08(-2.41%)
Mar 02, 2022 3.220 3.398 3.180 3.320 126,545 +0.13(+4.08%)
Mar 01, 2022 3.290 3.330 3.150 3.190 204,530 -0.10(-3.04%)
Feb 28, 2022 3.250 3.330 3.170 3.290 178,277 -0.01(-0.30%)
Feb 25, 2022 3.260 3.330 3.110 3.300 134,624 +0.08(+2.48%)
Feb 24, 2022 3.050 3.250 2.980 3.220 173,194 +0.10(+3.21%)
Feb 23, 2022 3.220 3.260 3.100 3.120 92,647 -0.09(-2.80%)
Feb 22, 2022 3.270 3.280 3.120 3.210 179,254 -0.10(-3.02%)
Feb 18, 2022 3.310 0 -0.05(-1.49%)
Feb 17, 2022 3.480 3.550 3.310 3.360 128,805 -0.15(-4.27%)
Feb 16, 2022 3.430 3.560 3.430 3.510 65,424 +0.06(+1.74%)
Feb 15, 2022 3.370 3.460 3.340 3.450 154,144 +0.14(+4.23%)
Feb 14, 2022 3.240 3.380 3.210 3.310 132,174 +0.09(+2.80%)
Feb 11, 2022 3.300 3.390 3.220 3.220 418,963 -0.04(-1.23%)
Feb 10, 2022 3.350 3.390 3.200 3.260 522,765 -0.12(-3.55%)
Feb 09, 2022 3.440 3.460 3.368 3.380 238,449 -0.02(-0.59%)
Feb 08, 2022 3.310 3.420 3.310 3.400 181,315 +0.06(+1.80%)
Feb 07, 2022 3.360 3.420 3.290 3.340 201,239 -0.04(-1.18%)
Feb 04, 2022 3.110 3.510 3.050 3.380 1,255,994 -0.32(-8.65%)
Feb 03, 2022 3.770 3.660 3.700 142,122 -0.11(-2.89%)
Feb 02, 2022 3.950 3.950 3.760 3.810 172,737 -0.12(-3.05%)
Feb 01, 2022 3.960 3.990 3.830 3.930 128,378 -0.05(-1.26%)
Jan 31, 2022 3.750 3.980 135,173 +0.14(+3.65%)
Jan 28, 2022 3.800 3.850 3.690 3.840 333,500 +0.05(+1.32%)
Jan 27, 2022 3.950 3.970 3.700 3.790 140,849 -0.09(-2.32%)
Jan 26, 2022 3.980 4.060 3.830 3.880 234,087 -0.09(-2.27%)
Jan 25, 2022 3.835 4.000 3.830 3.970 270,083 +0.09(+2.32%)
Jan 24, 2022 3.740 3.910 3.500 3.880 340,990 +0.10(+2.65%)
Jan 21, 2022 3.750 3.900 3.730 3.780 181,080 -0.01(-0.26%)
Jan 20, 2022 3.930 4.064 3.780 3.790 106,384 -0.13(-3.32%)
Jan 19, 2022 4.010 4.010 3.860 3.920 132,935 -0.07(-1.75%)
Jan 18, 2022 4.120 4.196 3.950 3.990 155,539 -0.14(-3.39%)
Jan 14, 2022 4.130 0 +0.05(+1.23%)
Jan 13, 2022 4.170 4.232 4.060 4.080 101,399 -0.11(-2.63%)
Jan 12, 2022 4.140 4.280 4.140 4.190 134,771 -0.02(-0.48%)
Jan 11, 2022 4.200 4.280 4.049 4.210 204,695 +0.09(+2.18%)
Jan 10, 2022 4.140 4.140 3.948 4.120 253,110 -0.02(-0.48%)
Jan 07, 2022 4.200 4.280 4.100 4.140 193,536 -0.08(-1.90%)
Jan 06, 2022 4.100 4.250 3.985 4.220 183,169 +0.14(+3.43%)
Jan 05, 2022 4.100 4.250 4.050 4.080 257,699 -0.05(-1.21%)
Jan 04, 2022 4.080 4.186 4.065 4.130 199,562 +0.04(+0.98%)
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.