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

Iteris Inc (NQ: ITI )

4.680 +0.090 (+1.96%)
Streaming Delayed Price Updated: 12:55 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 (%)
Nov 30, 2016 3.300 3.390 3.210 3.220 28,066 -0.08(-2.42%)
Nov 29, 2016 3.300 3.330 3.270 3.300 21,528 +0.08(+2.48%)
Nov 28, 2016 3.360 3.420 3.200 3.220 98,268 -0.15(-4.45%)
Nov 25, 2016 3.370 3.400 3.350 3.370 6,551 -0.00(-0.15%)
Nov 23, 2016 3.375 3.375 3.375 0 -0.02(-0.74%)
Nov 22, 2016 3.430 3.430 3.350 3.400 26,302 +0.00(+0.00%)
Nov 21, 2016 3.380 3.450 3.380 3.400 35,328 +0.02(+0.59%)
Nov 18, 2016 3.379 3.420 3.360 3.380 50,898 +0.00(+0.00%)
Nov 17, 2016 3.390 3.440 3.371 3.380 25,413 -0.05(-1.46%)
Nov 16, 2016 3.410 3.510 3.330 3.430 61,434 +0.03(+0.88%)
Nov 15, 2016 3.400 3.440 3.390 3.400 11,111 -0.02(-0.58%)
Nov 14, 2016 3.399 3.450 3.340 3.420 37,600 +0.02(+0.59%)
Nov 11, 2016 3.430 3.470 3.340 3.400 35,061 +0.00(+0.00%)
Nov 10, 2016 3.410 3.600 3.350 3.400 159,198 +0.00(+0.06%)
Nov 09, 2016 3.310 3.405 3.310 3.398 29,425 -0.00(-0.06%)
Nov 08, 2016 3.409 3.410 3.310 3.400 55,930 +0.04(+1.19%)
Nov 07, 2016 3.410 3.490 3.350 3.360 9,632 +0.00(+0.00%)
Nov 04, 2016 3.379 3.440 3.360 3.360 8,271 -0.03(-0.88%)
Nov 03, 2016 3.340 3.430 3.330 3.390 26,277 +0.05(+1.50%)
Nov 02, 2016 3.397 3.400 3.340 3.340 9,490 -0.06(-1.76%)
Nov 01, 2016 3.470 3.470 3.350 3.400 6,461 -0.06(-1.73%)
Oct 31, 2016 3.420 3.490 3.340 3.460 52,918 +0.04(+1.17%)
Oct 28, 2016 3.425 3.490 3.350 3.420 66,492 -0.01(-0.29%)
Oct 27, 2016 3.390 3.458 3.390 3.430 17,854 -0.02(-0.58%)
Oct 26, 2016 3.380 3.480 3.380 3.450 14,009 +0.04(+1.17%)
Oct 25, 2016 3.590 3.590 3.380 3.410 49,952 -0.14(-3.94%)
Oct 24, 2016 3.570 3.620 3.520 3.550 29,757 -0.04(-1.11%)
Oct 21, 2016 3.570 3.670 3.520 3.590 10,753 -0.01(-0.28%)
Oct 20, 2016 3.700 3.700 3.591 3.600 9,276 -0.06(-1.64%)
Oct 19, 2016 3.640 3.700 3.560 3.660 16,368 -0.01(-0.27%)
Oct 18, 2016 3.740 3.755 3.620 3.670 30,867 -0.05(-1.34%)
Oct 17, 2016 3.680 3.770 3.640 3.720 9,562 +0.02(+0.54%)
Oct 14, 2016 3.680 3.710 3.621 3.700 16,033 +0.06(+1.65%)
Oct 13, 2016 3.640 3.660 3.620 3.640 10,452 +0.00(+0.00%)
Oct 12, 2016 3.660 3.660 3.620 3.640 12,776 +0.00(+0.00%)
Oct 11, 2016 3.670 3.720 3.630 3.640 10,973 -0.07(-1.89%)
Oct 10, 2016 3.680 3.710 3.480 3.710 212,047 +0.01(+0.27%)
Oct 07, 2016 3.690 3.790 3.450 3.700 206,177 +0.04(+1.09%)
Oct 06, 2016 3.680 3.740 3.640 3.660 14,669 +0.02(+0.55%)
Oct 05, 2016 3.663 3.750 3.640 3.640 29,189 -0.09(-2.41%)
Oct 04, 2016 3.630 3.740 3.630 3.730 33,221 +0.10(+2.75%)
Oct 03, 2016 3.620 3.720 3.580 3.630 7,507 -0.01(-0.27%)
Sep 30, 2016 3.660 3.680 3.550 3.640 48,018 +0.02(+0.55%)
Sep 29, 2016 3.760 3.760 3.500 3.620 73,183 -0.12(-3.21%)
Sep 28, 2016 3.750 3.770 3.710 3.740 19,913 +0.02(+0.54%)
Sep 27, 2016 3.740 3.800 3.720 3.720 9,355 -0.02(-0.53%)
Sep 26, 2016 3.750 3.770 3.710 3.740 40,512 -0.06(-1.58%)
Sep 23, 2016 3.770 3.820 3.710 3.800 37,178 +0.00(+0.00%)
Sep 22, 2016 3.860 3.860 3.700 3.800 61,601 -0.08(-2.06%)
Sep 21, 2016 3.880 3.890 3.760 3.880 26,866 +0.05(+1.31%)
Sep 20, 2016 3.950 3.990 3.770 3.830 121,631 -0.12(-3.04%)
Sep 19, 2016 3.880 4.040 3.875 3.950 217,598 +0.08(+2.07%)
Sep 16, 2016 3.810 3.880 3.789 3.870 204,366 +0.06(+1.57%)
Sep 15, 2016 3.800 3.840 3.720 3.810 57,176 +0.03(+0.79%)
Sep 14, 2016 3.800 3.830 3.730 3.780 46,262 +0.01(+0.27%)
Sep 13, 2016 3.760 3.800 3.710 3.770 56,986 -0.05(-1.31%)
Sep 12, 2016 3.780 3.840 3.690 3.820 134,871 +0.07(+1.87%)
Sep 09, 2016 3.780 3.780 3.710 3.750 75,492 -0.01(-0.27%)
Sep 08, 2016 3.780 3.800 3.650 3.760 51,723 +0.01(+0.27%)
Sep 07, 2016 3.780 3.860 3.620 3.750 211,335 -0.09(-2.34%)
Sep 06, 2016 3.720 3.860 3.690 3.840 152,221 +0.12(+3.23%)
Sep 02, 2016 3.690 3.720 3.720 3.720 81,300 +0.06(+1.64%)
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.