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 30, 2022 2.880 3.150 2.880 3.110 105,355 +0.18(+6.14%)
Dec 29, 2022 2.820 2.965 2.820 2.930 132,231 +0.01(+0.34%)
Dec 28, 2022 2.980 2.980 2.820 2.920 125,564 -0.08(-2.67%)
Dec 27, 2022 2.960 3.000 2.940 3.000 54,267 +0.04(+1.35%)
Dec 23, 2022 2.900 2.960 2.783 2.960 41,610 +0.05(+1.72%)
Dec 22, 2022 2.930 2.980 2.870 2.910 28,863 -0.09(-3.00%)
Dec 21, 2022 2.880 3.030 2.880 3.000 62,012 +0.16(+5.63%)
Dec 20, 2022 2.810 2.860 2.770 2.840 60,051 +0.03(+1.07%)
Dec 19, 2022 2.810 2.840 2.710 2.810 40,151 +0.02(+0.72%)
Dec 16, 2022 2.810 3.166 2.768 2.790 42,922 -0.02(-0.71%)
Dec 15, 2022 2.780 2.860 2.750 2.810 47,074 +0.00(+0.00%)
Dec 14, 2022 2.850 2.895 2.810 2.810 17,767 -0.07(-2.43%)
Dec 13, 2022 3.010 3.030 2.830 2.880 26,043 -0.04(-1.37%)
Dec 12, 2022 2.970 2.970 2.900 2.920 32,726 -0.07(-2.34%)
Dec 09, 2022 2.960 3.020 2.945 2.990 45,674 +0.01(+0.34%)
Dec 08, 2022 2.890 3.000 2.848 2.980 59,454 +0.11(+3.83%)
Dec 07, 2022 2.940 2.940 2.800 2.870 179,262 -0.05(-1.71%)
Dec 06, 2022 2.970 3.000 2.875 2.920 77,295 -0.07(-2.34%)
Dec 05, 2022 3.100 3.130 2.960 2.990 47,586 -0.14(-4.47%)
Dec 02, 2022 3.090 3.140 3.050 3.130 45,165 -0.01(-0.32%)
Dec 01, 2022 3.130 3.160 3.010 3.140 89,154 -0.01(-0.32%)
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%)
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.