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 (%)
Feb 29, 2024 5.200 5.250 5.110 5.220 101,879 +0.13(+2.55%)
Feb 28, 2024 5.200 5.250 5.070 5.090 147,517 -0.15(-2.86%)
Feb 27, 2024 5.110 5.250 5.075 5.240 130,852 +0.20(+3.97%)
Feb 26, 2024 4.920 5.080 4.860 5.040 79,701 +0.12(+2.44%)
Feb 23, 2024 4.860 5.030 4.835 4.920 103,836 +0.10(+2.07%)
Feb 22, 2024 4.800 4.940 4.770 4.820 150,478 +0.02(+0.42%)
Feb 21, 2024 4.930 4.930 4.790 4.800 163,473 -0.13(-2.64%)
Feb 20, 2024 5.200 5.200 4.910 4.930 128,887 -0.29(-5.56%)
Feb 16, 2024 5.250 5.290 5.170 5.220 92,155 -0.05(-0.95%)
Feb 15, 2024 5.130 5.280 5.070 5.270 99,157 +0.14(+2.73%)
Feb 14, 2024 5.110 5.225 5.000 5.130 84,785 +0.09(+1.79%)
Feb 13, 2024 5.190 5.275 5.010 5.040 159,366 -0.28(-5.26%)
Feb 12, 2024 5.370 5.410 5.280 5.320 207,138 +0.00(+0.00%)
Feb 09, 2024 5.190 5.380 5.030 5.320 374,960 -0.02(-0.37%)
Feb 08, 2024 5.250 5.395 5.220 5.340 325,688 +0.16(+3.09%)
Feb 07, 2024 5.210 5.248 5.160 5.180 243,301 +0.03(+0.58%)
Feb 06, 2024 4.900 5.250 4.900 5.150 209,509 +0.30(+6.19%)
Feb 05, 2024 4.980 4.980 4.850 4.850 156,793 -0.14(-2.81%)
Feb 02, 2024 4.890 5.050 4.875 4.990 111,802 +0.09(+1.84%)
Feb 01, 2024 4.850 5.000 4.850 4.900 160,857 +0.08(+1.66%)
Jan 31, 2024 4.950 4.980 4.810 4.820 162,744 -0.07(-1.43%)
Jan 30, 2024 4.900 4.970 4.880 4.890 36,035 -0.02(-0.41%)
Jan 29, 2024 4.840 4.920 4.760 4.910 61,644 +0.09(+1.87%)
Jan 26, 2024 4.910 4.921 4.810 4.820 33,843 -0.06(-1.23%)
Jan 25, 2024 4.900 4.955 4.790 4.880 74,651 +0.06(+1.24%)
Jan 24, 2024 5.010 5.010 4.805 4.820 109,014 -0.16(-3.21%)
Jan 23, 2024 4.970 5.000 4.885 4.980 73,131 +0.08(+1.63%)
Jan 22, 2024 4.760 4.990 4.760 4.900 87,521 +0.15(+3.16%)
Jan 19, 2024 4.730 4.820 4.720 4.750 47,788 +0.05(+1.06%)
Jan 18, 2024 4.700 4.753 4.630 4.700 77,588 -0.01(-0.21%)
Jan 17, 2024 4.710 4.750 4.680 4.710 60,720 -0.06(-1.26%)
Jan 16, 2024 4.590 4.840 4.580 4.770 157,157 +0.16(+3.47%)
Jan 12, 2024 4.710 4.710 4.610 4.610 57,406 -0.06(-1.28%)
Jan 11, 2024 4.630 4.710 4.595 4.670 124,885 +0.00(+0.00%)
Jan 10, 2024 4.630 4.710 4.630 4.670 53,912 +0.00(+0.00%)
Jan 09, 2024 4.700 4.770 4.660 4.670 180,564 -0.10(-2.10%)
Jan 08, 2024 4.770 4.860 4.710 4.770 206,523 -0.01(-0.21%)
Jan 05, 2024 4.750 4.877 4.700 4.780 177,142 -0.03(-0.62%)
Jan 04, 2024 4.940 4.940 4.780 4.810 199,684 -0.11(-2.24%)
Jan 03, 2024 5.090 5.300 4.840 4.920 136,141 -0.18(-3.53%)
Jan 02, 2024 5.160 5.170 5.040 5.100 90,686 -0.10(-1.92%)
Dec 29, 2023 5.350 5.360 5.180 5.200 99,897 -0.11(-2.07%)
Dec 28, 2023 5.380 5.465 5.280 5.310 118,569 -0.10(-1.85%)
Dec 27, 2023 5.330 5.490 5.200 5.410 217,250 +0.15(+2.85%)
Dec 26, 2023 5.110 5.310 5.050 5.260 207,614 +0.18(+3.54%)
Dec 22, 2023 4.980 5.120 4.980 5.080 109,616 +0.14(+2.83%)
Dec 21, 2023 4.970 5.020 4.880 4.940 184,127 +0.10(+2.07%)
Dec 20, 2023 4.650 5.030 4.620 4.840 352,840 +0.19(+4.09%)
Dec 19, 2023 4.640 4.700 4.610 4.650 116,985 +0.06(+1.31%)
Dec 18, 2023 4.680 4.680 4.570 4.590 143,466 -0.04(-0.86%)
Dec 15, 2023 4.690 4.690 4.530 4.630 351,574 +0.03(+0.65%)
Dec 14, 2023 4.700 4.700 4.570 4.600 135,503 -0.05(-1.08%)
Dec 13, 2023 4.540 4.680 4.540 4.650 148,026 +0.09(+1.97%)
Dec 12, 2023 4.540 4.600 4.520 4.560 69,995 +0.05(+1.11%)
Dec 11, 2023 4.560 4.610 4.480 4.510 68,374 -0.07(-1.53%)
Dec 08, 2023 4.450 4.620 4.360 4.580 78,394 +0.01(+0.22%)
Dec 07, 2023 4.340 4.580 4.340 4.570 121,330 +0.20(+4.58%)
Dec 06, 2023 4.350 4.410 4.260 4.370 119,187 +0.07(+1.63%)
Dec 05, 2023 4.230 4.350 4.220 4.300 106,295 +0.05(+1.18%)
Dec 04, 2023 4.250 4.300 4.220 4.250 92,297 -0.02(-0.47%)
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.