Skip to main content

Ituran Location (NQ: ITRN )

24.33 -0.37 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.00 21.00 21.00 0 +0.32(+1.53%)
Dec 29, 2016 20.81 20.81 20.61 20.69 67,449 -0.20(-0.95%)
Dec 28, 2016 20.69 20.96 20.53 20.88 9,762 +0.20(+0.96%)
Dec 27, 2016 20.53 20.88 20.49 20.69 13,288 +0.04(+0.19%)
Dec 23, 2016 20.65 20.65 20.65 0 +0.48(+2.36%)
Dec 22, 2016 20.76 20.92 20.17 20.17 22,111 -0.59(-2.84%)
Dec 21, 2016 20.56 21.08 20.56 20.76 42,757 +0.08(+0.38%)
Dec 20, 2016 20.88 20.88 20.53 20.68 3,388 -0.16(-0.75%)
Dec 19, 2016 20.45 20.84 20.41 20.84 15,814 +0.35(+1.73%)
Dec 16, 2016 20.64 20.64 20.41 20.49 10,405 +0.12(+0.58%)
Dec 15, 2016 20.33 20.54 20.29 20.37 13,180 -0.12(-0.58%)
Dec 14, 2016 20.49 20.88 20.25 20.49 22,109 -0.04(-0.19%)
Dec 13, 2016 20.80 20.84 20.33 20.53 244,449 -0.16(-0.76%)
Dec 12, 2016 20.37 20.68 19.86 20.68 18,251 +0.39(+1.94%)
Dec 09, 2016 20.01 20.37 20.01 20.29 15,393 +0.39(+1.98%)
Dec 08, 2016 19.74 20.01 19.70 19.90 13,253 +0.20(+1.00%)
Dec 07, 2016 19.70 19.97 19.70 19.70 8,559 -0.12(-0.60%)
Dec 06, 2016 19.66 19.90 19.66 19.82 6,355 +0.24(+1.20%)
Dec 05, 2016 19.70 20.42 19.42 19.58 16,298 -0.12(-0.60%)
Dec 02, 2016 19.66 19.94 19.66 19.70 10,292 +0.00(+0.00%)
Dec 01, 2016 19.66 19.70 19.32 19.70 21,805 +0.08(+0.40%)
Nov 30, 2016 19.27 19.66 19.27 19.62 48,232 +0.39(+2.04%)
Nov 29, 2016 19.27 19.35 19.20 19.23 13,033 -0.08(-0.41%)
Nov 28, 2016 19.03 19.31 19.03 19.31 17,175 +0.12(+0.61%)
Nov 25, 2016 19.15 19.35 19.03 19.19 4,933 +0.00(+0.00%)
Nov 23, 2016 19.19 19.19 19.19 0 +0.08(+0.41%)
Nov 22, 2016 19.54 19.58 18.95 19.11 32,659 -0.35(-1.82%)
Nov 21, 2016 19.07 19.78 19.07 19.46 43,070 +0.31(+1.64%)
Nov 18, 2016 19.23 19.54 19.03 19.15 29,190 -0.08(-0.41%)
Nov 17, 2016 19.39 19.54 19.03 19.23 27,579 -0.12(-0.61%)
Nov 16, 2016 19.27 19.58 18.94 19.35 44,429 -0.04(-0.20%)
Nov 15, 2016 20.09 20.60 18.83 19.39 151,588 -0.67(-3.33%)
Nov 14, 2016 20.56 20.56 19.97 20.05 24,155 -0.51(-2.49%)
Nov 11, 2016 20.49 20.56 20.29 20.56 15,587 +0.12(+0.58%)
Nov 10, 2016 20.60 20.60 20.21 20.45 42,372 -0.16(-0.76%)
Nov 09, 2016 20.49 20.72 20.45 20.60 66,207 +0.08(+0.38%)
Nov 08, 2016 20.76 21.00 20.49 20.53 40,688 -0.20(-0.95%)
Nov 07, 2016 20.33 20.76 20.05 20.72 39,124 +0.35(+1.74%)
Nov 04, 2016 20.84 20.96 20.21 20.37 23,349 -0.43(-2.08%)
Nov 03, 2016 20.92 21.15 20.60 20.80 23,024 -0.12(-0.56%)
Nov 02, 2016 20.72 21.08 20.45 20.92 38,563 +0.04(+0.19%)
Nov 01, 2016 20.92 21.15 20.64 20.88 36,023 -0.04(-0.19%)
Oct 31, 2016 20.49 21.23 20.49 20.92 42,426 -0.12(-0.56%)
Oct 28, 2016 20.92 21.23 20.92 21.04 13,588 +0.00(+0.00%)
Oct 27, 2016 21.00 21.04 20.84 21.04 12,647 +0.04(+0.19%)
Oct 26, 2016 20.80 21.10 20.80 21.00 23,178 +0.00(+0.00%)
Oct 25, 2016 21.04 21.19 20.84 21.00 27,764 -0.08(-0.37%)
Oct 24, 2016 21.15 21.23 21.08 21.08 73,060 +0.12(+0.56%)
Oct 21, 2016 20.92 21.04 20.92 20.96 21,952 -0.08(-0.37%)
Oct 20, 2016 21.00 21.23 20.88 21.04 97,780 +0.24(+1.13%)
Oct 19, 2016 21.00 21.00 20.56 20.80 4,371 -0.24(-1.12%)
Oct 18, 2016 20.84 21.10 20.62 21.04 69,991 +0.20(+0.94%)
Oct 17, 2016 20.92 21.06 20.67 20.84 19,717 -0.13(-0.64%)
Oct 14, 2016 20.84 21.02 20.56 20.97 19,232 +0.18(+0.87%)
Oct 13, 2016 20.75 20.89 20.53 20.79 11,465 -0.02(-0.08%)
Oct 12, 2016 20.94 21.06 20.73 20.81 7,229 -0.16(-0.75%)
Oct 11, 2016 21.05 21.05 20.63 20.97 12,110 -0.10(-0.49%)
Oct 10, 2016 20.75 21.14 20.49 21.07 37,746 +0.39(+1.90%)
Oct 07, 2016 20.68 20.68 20.54 20.67 3,940 -0.01(-0.04%)
Oct 06, 2016 20.81 20.81 20.45 20.68 19,990 -0.08(-0.38%)
Oct 05, 2016 20.75 20.76 20.32 20.76 10,834 +0.12(+0.57%)
Oct 04, 2016 20.82 21.04 20.45 20.64 13,552 -0.13(-0.61%)
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.