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, 2018 27.78 27.94 27.06 27.11 52,144 -0.19(-0.68%)
Dec 28, 2018 26.97 27.68 26.23 27.30 34,408 +0.55(+2.05%)
Dec 27, 2018 26.87 27.87 26.34 26.75 15,934 -0.47(-1.71%)
Dec 26, 2018 26.29 27.34 26.29 27.22 74,596 +1.00(+3.81%)
Dec 24, 2018 25.87 26.28 24.85 26.22 42,685 +0.08(+0.32%)
Dec 21, 2018 26.62 26.70 25.95 26.13 37,999 -0.42(-1.58%)
Dec 20, 2018 27.06 27.80 26.36 26.55 28,815 -0.66(-2.44%)
Dec 19, 2018 27.94 27.94 26.99 27.22 34,317 -0.55(-1.97%)
Dec 18, 2018 27.43 28.11 27.43 27.76 21,739 +0.34(+1.22%)
Dec 17, 2018 27.85 27.85 27.23 27.43 18,590 -0.41(-1.48%)
Dec 14, 2018 27.97 28.70 27.08 27.84 31,209 -0.48(-1.69%)
Dec 13, 2018 28.46 29.21 28.13 28.32 32,963 -0.14(-0.50%)
Dec 12, 2018 27.90 29.52 27.64 28.46 45,907 +1.18(+4.31%)
Dec 11, 2018 27.37 27.38 26.23 27.28 35,069 +0.19(+0.71%)
Dec 10, 2018 27.58 27.86 26.71 27.09 46,154 -0.48(-1.74%)
Dec 07, 2018 27.98 28.44 27.40 27.57 18,344 -0.40(-1.44%)
Dec 06, 2018 27.70 28.63 27.70 27.97 102,084 -0.15(-0.54%)
Dec 04, 2018 28.63 28.63 27.80 28.12 30,018 -0.50(-1.76%)
Dec 03, 2018 27.95 29.31 27.95 28.63 112,801 +0.83(+2.99%)
Nov 30, 2018 28.54 28.78 27.79 27.80 83,980 -0.75(-2.62%)
Nov 29, 2018 28.40 28.85 27.85 28.54 34,928 +0.03(+0.12%)
Nov 28, 2018 27.84 29.06 27.84 28.51 126,918 +0.66(+2.38%)
Nov 27, 2018 28.54 28.88 27.69 27.85 215,882 -0.70(-2.44%)
Nov 26, 2018 27.70 28.99 27.05 28.54 75,506 +1.01(+3.66%)
Nov 23, 2018 27.07 28.11 26.93 27.53 19,774 +0.18(+0.67%)
Nov 21, 2018 27.35 27.35 27.35 0 -0.41(-1.48%)
Nov 20, 2018 27.95 28.37 27.76 27.76 70,030 -0.74(-2.59%)
Nov 19, 2018 29.87 29.87 28.26 28.50 49,657 -1.31(-4.39%)
Nov 16, 2018 29.56 29.98 29.01 29.81 18,225 +0.26(+0.88%)
Nov 15, 2018 28.58 29.67 28.35 29.55 11,401 +0.78(+2.71%)
Nov 14, 2018 28.97 29.16 27.46 28.77 67,499 -0.49(-1.66%)
Nov 13, 2018 29.45 29.83 29.26 29.26 24,889 -0.20(-0.68%)
Nov 12, 2018 30.01 30.01 29.15 29.46 40,881 -0.85(-2.80%)
Nov 09, 2018 29.85 30.71 29.85 30.31 3,335 +0.46(+1.55%)
Nov 08, 2018 30.52 30.67 29.60 29.84 22,231 -0.76(-2.47%)
Nov 07, 2018 30.20 30.83 30.20 30.60 38,749 +0.55(+1.84%)
Nov 06, 2018 29.52 30.09 29.40 30.04 43,627 +0.53(+1.79%)
Nov 05, 2018 30.24 30.24 29.40 29.52 16,196 -0.73(-2.41%)
Nov 02, 2018 29.47 30.26 29.31 30.25 12,388 +0.83(+2.83%)
Nov 01, 2018 28.87 29.54 28.55 29.42 30,541 +0.77(+2.70%)
Oct 31, 2018 28.37 29.16 28.31 28.64 23,733 +0.52(+1.85%)
Oct 30, 2018 28.32 28.33 27.14 28.12 188,185 -0.01(-0.03%)
Oct 29, 2018 28.50 29.36 26.51 28.13 25,548 -0.24(-0.86%)
Oct 26, 2018 27.93 28.64 27.90 28.37 17,153 +0.12(+0.42%)
Oct 25, 2018 28.11 28.63 28.06 28.26 22,089 +0.19(+0.69%)
Oct 24, 2018 27.99 28.44 27.99 28.06 35,928 -0.08(-0.27%)
Oct 23, 2018 28.27 28.42 27.39 28.14 40,335 -0.32(-1.12%)
Oct 22, 2018 28.88 28.92 28.05 28.46 42,109 -0.39(-1.37%)
Oct 19, 2018 28.84 29.67 27.55 28.85 22,394 +0.20(+0.70%)
Oct 18, 2018 28.65 30.01 28.63 28.65 314,822 -0.23(-0.78%)
Oct 17, 2018 28.39 28.88 28.21 28.88 23,091 +0.46(+1.62%)
Oct 16, 2018 27.83 28.54 27.83 28.42 7,982 +0.67(+2.42%)
Oct 15, 2018 27.47 28.48 27.14 27.74 59,278 +0.21(+0.76%)
Oct 12, 2018 27.46 27.69 27.14 27.53 26,206 +0.17(+0.61%)
Oct 11, 2018 27.70 27.93 26.93 27.37 42,418 -0.57(-2.04%)
Oct 10, 2018 28.15 28.16 27.72 27.94 36,805 -0.18(-0.63%)
Oct 09, 2018 28.12 28.37 28.06 28.11 75,731 -0.10(-0.36%)
Oct 08, 2018 28.46 28.46 27.91 28.21 11,390 -0.24(-0.86%)
Oct 05, 2018 28.37 28.58 28.25 28.46 16,915 -0.10(-0.35%)
Oct 04, 2018 28.79 29.00 28.45 28.56 34,494 -0.40(-1.39%)
Oct 03, 2018 29.26 29.36 28.96 28.96 58,995 -0.30(-1.03%)
Oct 02, 2018 28.96 29.37 28.70 29.26 34,136 +0.39(+1.37%)
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.