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

Ituran Location (NQ: ITRN )

25.03 -0.91 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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, 2007 0.8740 0.9053 0.8697 0.8949 1,097,496 +0.03(+3.41%)
Nov 29, 2007 0.8723 0.8801 0.8601 0.8653 550,313 -0.01(-0.60%)
Nov 28, 2007 0.8636 0.8749 0.8636 0.8705 1,206,946 +0.01(+0.91%)
Nov 27, 2007 0.8558 0.8792 0.8471 0.8627 1,122,887 +0.02(+1.85%)
Nov 26, 2007 0.8662 0.8662 0.8358 0.8471 2,823,137 -0.02(-2.11%)
Nov 23, 2007 0.8862 0.8957 0.8401 0.8653 566,911 -0.02(-1.87%)
Nov 21, 2007 0.8870 0.8931 0.8775 0.8818 1,056,945 -0.03(-3.33%)
Nov 20, 2007 0.9531 0.9531 0.9009 0.9122 1,005,357 -0.04(-4.37%)
Nov 19, 2007 0.9574 0.9974 0.9435 0.9539 3,257,658 +0.02(+2.23%)
Nov 16, 2007 0.9331 0.9426 0.9235 0.9331 175,564 +0.00(+0.09%)
Nov 15, 2007 0.9157 0.9366 0.9140 0.9322 190,965 +0.02(+1.80%)
Nov 14, 2007 0.9487 0.9487 0.9053 0.9157 313,813 -0.01(-1.31%)
Nov 13, 2007 0.8905 0.9279 0.8905 0.9279 334,992 +0.05(+5.53%)
Nov 12, 2007 0.9296 0.9296 0.8740 0.8792 1,514,210 -0.05(-5.86%)
Nov 09, 2007 0.9340 0.9409 0.9209 0.9340 1,497,175 -0.00(-0.09%)
Nov 08, 2007 0.9400 0.9418 0.9131 0.9348 1,635,562 -0.03(-2.80%)
Nov 07, 2007 0.9852 0.9904 0.9574 0.9618 379,122 -0.02(-2.47%)
Nov 06, 2007 1.004 1.019 0.9739 0.9861 1,108,177 -0.01(-1.30%)
Nov 05, 2007 0.9843 1.019 0.9843 0.9991 201,923 +0.01(+1.32%)
Nov 02, 2007 1.0000 1.003 0.9748 0.9861 241,357 -0.01(-1.39%)
Nov 01, 2007 0.9965 1.010 0.9965 1.0000 246,490 -0.01(-0.60%)
Oct 31, 2007 0.9939 1.006 0.9913 1.006 112,788 +0.02(+1.58%)
Oct 30, 2007 0.9896 0.9965 0.9870 0.9904 152,671 -0.01(-0.61%)
Oct 29, 2007 0.9765 0.9965 0.9687 0.9965 141,379 -0.00(-0.43%)
Oct 26, 2007 1.030 1.030 0.9757 1.001 218,348 +0.00(+0.17%)
Oct 25, 2007 0.9913 1.016 0.9852 0.9991 222,353 +0.01(+0.61%)
Oct 24, 2007 1.001 1.001 0.9783 0.9930 437,248 -0.02(-2.39%)
Oct 23, 2007 1.002 1.019 1.002 1.017 150,829 +0.01(+1.47%)
Oct 22, 2007 1.027 1.027 0.9870 1.003 271,640 -0.03(-2.86%)
Oct 19, 2007 1.015 1.032 1.015 1.032 191,805 +0.01(+0.68%)
Oct 18, 2007 1.025 1.034 1.023 1.025 224,275 -0.01(-0.51%)
Oct 17, 2007 1.028 1.036 1.003 1.030 1,096,045 +0.04(+4.49%)
Oct 16, 2007 0.9835 0.9904 0.9748 0.9861 121,915 +0.00(+0.26%)
Oct 15, 2007 1.004 1.007 0.9644 0.9835 1,441,742 -0.02(-2.33%)
Oct 12, 2007 1.016 1.016 1.007 1.007 72,974 -0.01(-0.86%)
Oct 11, 2007 1.014 1.016 1.005 1.016 421,917 -0.00(-0.09%)
Oct 10, 2007 1.029 1.043 1.012 1.016 1,379,357 -0.00(-0.43%)
Oct 09, 2007 1.024 1.028 1.016 1.021 290,471 -0.01(-1.01%)
Oct 08, 2007 1.044 1.056 1.025 1.031 144,498 -0.02(-1.58%)
Oct 05, 2007 1.043 1.061 1.032 1.048 242,922 +0.01(+1.09%)
Oct 04, 2007 1.053 1.063 1.033 1.036 111,763 -0.02(-1.97%)
Oct 03, 2007 1.059 1.076 1.046 1.057 834,856 -0.00(-0.25%)
Oct 02, 2007 1.058 1.078 1.036 1.060 444,960 +0.00(+0.25%)
Oct 01, 2007 1.053 1.068 1.041 1.057 212,742 +0.01(+1.00%)
Sep 28, 2007 1.019 1.050 1.019 1.047 186,580 +0.03(+2.64%)
Sep 27, 2007 1.026 1.029 1.016 1.020 100,817 -0.01(-0.76%)
Sep 26, 2007 1.025 1.037 1.019 1.028 195,949 +0.00(+0.08%)
Sep 25, 2007 1.016 1.035 1.016 1.027 186,660 +0.01(+0.60%)
Sep 24, 2007 1.049 1.052 1.018 1.021 285,855 -0.04(-3.53%)
Sep 21, 2007 1.038 1.062 1.035 1.058 135,716 +0.01(+1.33%)
Sep 20, 2007 1.043 1.054 1.035 1.044 132,712 -0.01(-1.07%)
Sep 19, 2007 1.060 1.071 1.048 1.056 177,740 -0.00(-0.41%)
Sep 18, 2007 1.025 1.076 1.018 1.060 369,097 +0.04(+4.10%)
Sep 17, 2007 1.004 1.024 1.004 1.018 131,227 +0.01(+0.51%)
Sep 14, 2007 1.030 1.030 1.009 1.013 170,396 -0.00(-0.26%)
Sep 13, 2007 1.023 1.025 1.008 1.016 143,739 -0.00(-0.09%)
Sep 12, 2007 1.021 1.024 1.005 1.016 233,461 +0.00(+0.17%)
Sep 11, 2007 0.9991 1.020 0.9991 1.015 227,740 +0.01(+1.21%)
Sep 10, 2007 0.9974 1.012 0.9948 1.003 877,053 +0.00(+0.35%)
Sep 07, 2007 1.009 1.011 0.9965 0.9991 394,120 -0.01(-1.03%)
Sep 06, 2007 1.007 1.038 1.003 1.010 301,233 +0.00(+0.00%)
Sep 05, 2007 1.015 1.019 1.005 1.010 542,993 -0.01(-0.68%)
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.