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

Iteris Inc (NQ: ITI )

4.611 +0.021 (+0.45%)
Streaming Delayed Price Updated: 11:20 AM 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, 2022 3.000 3.180 2.970 3.150 71,851 +0.15(+5.00%)
Nov 29, 2022 3.050 3.070 2.940 3.000 34,229 -0.07(-2.28%)
Nov 28, 2022 3.040 3.070 2.920 3.070 50,328 -0.01(-0.32%)
Nov 25, 2022 3.080 3.100 3.010 3.080 17,116 -0.05(-1.60%)
Nov 23, 2022 3.130 3.150 3.040 3.130 29,037 -0.02(-0.63%)
Nov 22, 2022 3.100 3.150 3.100 3.150 26,186 +0.02(+0.64%)
Nov 21, 2022 3.200 3.200 3.080 3.130 70,577 -0.05(-1.57%)
Nov 18, 2022 3.130 3.180 3.120 3.180 53,542 +0.03(+0.95%)
Nov 17, 2022 3.130 3.160 3.120 3.150 43,973 -0.01(-0.32%)
Nov 16, 2022 3.150 3.160 3.090 3.160 28,669 -0.02(-0.63%)
Nov 15, 2022 3.120 3.180 3.090 3.180 150,108 +0.06(+1.92%)
Nov 14, 2022 3.140 3.140 3.010 3.120 52,523 -0.01(-0.32%)
Nov 11, 2022 3.100 3.160 3.050 3.130 22,109 +0.03(+0.97%)
Nov 10, 2022 2.980 3.200 2.966 3.100 66,051 +0.12(+4.03%)
Nov 09, 2022 2.620 2.980 2.620 2.980 135,444 +0.28(+10.37%)
Nov 08, 2022 2.760 2.820 2.660 2.700 170,102 -0.10(-3.57%)
Nov 07, 2022 2.740 2.830 2.740 2.800 19,056 +0.06(+2.19%)
Nov 04, 2022 2.760 2.840 2.670 2.740 32,185 -0.03(-1.08%)
Nov 03, 2022 2.765 2.810 2.758 2.770 12,149 -0.04(-1.42%)
Nov 02, 2022 2.960 3.010 2.810 2.810 16,719 -0.18(-6.02%)
Nov 01, 2022 3.040 3.040 2.969 2.990 333,314 -0.01(-0.33%)
Oct 31, 2022 3.030 3.060 2.990 3.000 17,066 -0.03(-0.99%)
Oct 28, 2022 2.890 3.060 2.849 3.030 38,596 +0.12(+4.12%)
Oct 27, 2022 2.890 2.920 2.840 2.910 14,153 +0.02(+0.69%)
Oct 26, 2022 2.880 2.980 2.855 2.890 32,080 +0.04(+1.40%)
Oct 25, 2022 2.780 2.910 2.780 2.850 7,029 +0.05(+1.79%)
Oct 24, 2022 2.760 2.800 2.710 2.800 40,769 +0.04(+1.45%)
Oct 21, 2022 2.780 2.860 2.670 2.760 61,902 +0.01(+0.36%)
Oct 20, 2022 2.830 2.850 2.690 2.750 32,294 -0.05(-1.79%)
Oct 19, 2022 2.800 2.860 2.770 2.800 15,221 -0.06(-2.10%)
Oct 18, 2022 2.860 2.920 2.806 2.860 31,802 +0.04(+1.42%)
Oct 17, 2022 2.840 2.900 2.740 2.820 50,811 +0.01(+0.36%)
Oct 14, 2022 2.780 2.850 2.670 2.810 27,140 +0.03(+1.08%)
Oct 13, 2022 2.560 2.780 2.560 2.780 25,278 +0.17(+6.51%)
Oct 12, 2022 2.620 2.660 2.570 2.610 24,814 -0.04(-1.51%)
Oct 11, 2022 2.620 2.680 2.600 2.650 37,225 +0.00(+0.00%)
Oct 10, 2022 2.680 2.770 2.600 2.650 39,709 -0.04(-1.49%)
Oct 07, 2022 2.800 2.830 2.680 2.690 68,119 -0.14(-4.95%)
Oct 06, 2022 2.840 2.870 2.760 2.830 58,715 +0.00(+0.00%)
Oct 05, 2022 2.830 2.860 2.720 2.830 35,149 -0.01(-0.35%)
Oct 04, 2022 3.050 3.060 2.810 2.840 102,946 -0.11(-3.73%)
Oct 03, 2022 3.040 3.040 2.910 2.950 106,910 -0.02(-0.67%)
Sep 30, 2022 2.950 3.030 2.860 2.970 49,304 +0.06(+2.06%)
Sep 29, 2022 3.040 3.040 2.840 2.910 53,304 -0.16(-5.21%)
Sep 28, 2022 2.930 3.100 2.916 3.070 38,746 +0.13(+4.42%)
Sep 27, 2022 2.950 2.990 2.850 2.940 47,455 +0.03(+1.03%)
Sep 26, 2022 2.840 2.910 2.765 2.910 43,711 -0.03(-1.02%)
Sep 23, 2022 2.980 2.980 2.890 2.940 27,295 -0.08(-2.65%)
Sep 22, 2022 3.080 3.080 2.990 3.020 50,644 -0.08(-2.58%)
Sep 21, 2022 3.160 3.160 3.040 3.100 52,707 -0.05(-1.59%)
Sep 20, 2022 3.090 3.170 3.070 3.150 39,927 -0.03(-0.94%)
Sep 19, 2022 3.190 3.210 3.140 3.180 48,471 -0.06(-1.85%)
Sep 16, 2022 3.160 3.240 3.140 3.240 55,126 +0.02(+0.62%)
Sep 15, 2022 3.150 3.220 3.150 3.220 34,182 +0.07(+2.22%)
Sep 14, 2022 3.150 3.200 3.070 3.150 55,292 -0.02(-0.63%)
Sep 13, 2022 3.120 3.200 3.120 3.170 24,789 -0.04(-1.25%)
Sep 12, 2022 3.150 3.220 3.133 3.210 40,759 +0.06(+1.90%)
Sep 09, 2022 3.090 3.150 3.032 3.150 36,365 +0.09(+2.94%)
Sep 08, 2022 2.980 3.100 2.960 3.060 54,006 +0.02(+0.66%)
Sep 07, 2022 3.030 3.070 2.980 3.040 91,715 +0.03(+1.00%)
Sep 06, 2022 3.070 3.070 3.000 3.010 64,162 -0.08(-2.59%)
Sep 02, 2022 3.140 3.140 3.050 3.090 92,520 -0.03(-0.96%)
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.