Skip to main content

Ituran Location (NQ: ITRN )

25.94 -0.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.9644 0.9731 0.9487 0.9618 1,102,975 +0.01(+0.64%)
Dec 28, 2007 0.9418 0.9652 0.9166 0.9557 600,589 +0.03(+2.90%)
Dec 27, 2007 0.9183 0.9644 0.9088 0.9287 782,830 +0.02(+1.81%)
Dec 26, 2007 0.8740 0.9122 0.8740 0.9122 752,133 +0.03(+3.86%)
Dec 24, 2007 0.8731 0.8862 0.8645 0.8784 199,609 -0.00(-0.10%)
Dec 21, 2007 0.8818 0.8879 0.8697 0.8792 233,334 +0.00(+0.30%)
Dec 20, 2007 0.8870 0.8870 0.8688 0.8766 269,177 -0.01(-1.08%)
Dec 19, 2007 0.8879 0.8896 0.8688 0.8862 683,210 -0.00(-0.49%)
Dec 18, 2007 0.8810 0.9018 0.8801 0.8905 237,593 +0.02(+2.50%)
Dec 17, 2007 0.8749 0.8940 0.8688 0.8688 1,142,455 -0.04(-3.94%)
Dec 14, 2007 0.9070 0.9157 0.8975 0.9044 362,248 -0.01(-0.76%)
Dec 13, 2007 0.9096 0.9201 0.8853 0.9114 702,650 +0.00(+0.10%)
Dec 12, 2007 0.9174 0.9287 0.9035 0.9105 178,097 -0.00(-0.19%)
Dec 11, 2007 0.9140 0.9270 0.8879 0.9122 407,149 -0.00(-0.10%)
Dec 10, 2007 0.9062 0.9218 0.9018 0.9131 256,228 +0.01(+0.57%)
Dec 07, 2007 0.8905 0.9157 0.8896 0.9079 608,704 +0.02(+2.15%)
Dec 06, 2007 0.8957 0.9053 0.8766 0.8888 225,530 +0.00(+0.00%)
Dec 05, 2007 0.8836 0.8888 0.8688 0.8888 318,774 +0.02(+2.30%)
Dec 04, 2007 0.8879 0.8931 0.8688 0.8688 531,713 -0.02(-2.53%)
Dec 03, 2007 0.8940 0.9044 0.8810 0.8914 294,096 -0.00(-0.39%)
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%)
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.