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, 2020 16.93 16.93 16.93 29,530 -0.04(-0.26%)
Dec 30, 2020 16.74 17.09 16.65 16.97 29,530 +0.22(+1.33%)
Dec 29, 2020 16.89 17.22 16.49 16.75 45,476 -0.42(-2.43%)
Dec 28, 2020 16.89 17.30 16.75 17.17 42,621 +0.26(+1.52%)
Dec 24, 2020 17.08 17.20 16.78 16.91 19,128 -0.16(-0.94%)
Dec 23, 2020 16.44 17.24 16.41 17.07 56,925 +0.57(+3.45%)
Dec 22, 2020 16.05 16.76 16.00 16.50 76,393 +0.46(+2.88%)
Dec 21, 2020 16.08 16.36 15.85 16.04 51,864 -0.19(-1.15%)
Dec 18, 2020 16.21 16.57 16.09 16.23 156,069 +0.01(+0.05%)
Dec 17, 2020 16.20 16.36 16.05 16.22 133,887 +0.00(+0.00%)
Dec 16, 2020 16.48 16.48 16.01 16.22 47,052 -0.28(-1.67%)
Dec 15, 2020 16.20 16.67 16.08 16.49 240,797 +0.28(+1.70%)
Dec 14, 2020 16.32 16.58 16.02 16.22 66,505 -0.08(-0.49%)
Dec 11, 2020 16.25 16.52 16.06 16.30 37,357 +0.04(+0.27%)
Dec 10, 2020 15.72 16.40 15.69 16.25 36,249 +0.35(+2.18%)
Dec 09, 2020 16.61 16.66 15.81 15.91 42,584 -0.66(-3.97%)
Dec 08, 2020 17.20 17.20 16.38 16.57 60,856 -0.30(-1.79%)
Dec 07, 2020 16.65 16.87 16.50 16.87 36,618 +0.26(+1.55%)
Dec 04, 2020 15.87 16.61 15.64 16.61 40,733 +0.73(+4.59%)
Dec 03, 2020 15.68 15.96 15.55 15.88 37,083 +0.28(+1.82%)
Dec 02, 2020 15.72 15.82 15.48 15.60 21,487 -0.21(-1.35%)
Dec 01, 2020 16.36 16.44 15.34 15.81 64,790 -0.53(-3.26%)
Nov 30, 2020 15.98 16.34 15.92 16.34 136,437 +0.36(+2.28%)
Nov 27, 2020 15.47 16.01 15.47 15.98 39,945 +0.28(+1.75%)
Nov 25, 2020 15.50 15.85 15.24 15.70 75,390 +0.14(+0.91%)
Nov 24, 2020 15.29 15.75 14.82 15.56 144,389 +0.40(+2.64%)
Nov 23, 2020 15.75 15.75 14.49 15.16 82,740 +0.36(+2.46%)
Nov 20, 2020 15.05 15.23 14.73 14.80 94,181 -0.03(-0.18%)
Nov 19, 2020 14.80 14.97 14.35 14.82 45,795 +0.05(+0.36%)
Nov 18, 2020 14.22 15.62 14.22 14.77 283,909 +0.63(+4.46%)
Nov 17, 2020 13.61 14.17 13.56 14.14 48,447 +0.27(+1.92%)
Nov 16, 2020 13.38 13.94 13.33 13.87 39,839 +0.50(+3.72%)
Nov 13, 2020 13.35 13.44 13.06 13.38 73,027 +0.00(+0.00%)
Nov 12, 2020 13.52 13.68 13.07 13.38 16,891 -0.09(-0.66%)
Nov 11, 2020 13.50 13.68 13.24 13.46 39,351 -0.03(-0.20%)
Nov 10, 2020 13.12 13.68 12.98 13.49 36,340 +0.42(+3.20%)
Nov 09, 2020 12.69 13.15 12.62 13.07 278,023 +0.47(+3.74%)
Nov 06, 2020 12.54 12.75 12.53 12.60 12,940 +0.04(+0.28%)
Nov 05, 2020 12.70 12.71 12.44 12.57 33,641 +0.04(+0.28%)
Nov 04, 2020 12.28 12.71 12.17 12.53 24,867 +0.18(+1.44%)
Nov 03, 2020 12.15 12.52 12.11 12.35 36,609 +0.21(+1.76%)
Nov 02, 2020 12.58 12.75 12.12 12.14 23,655 -0.44(-3.46%)
Oct 30, 2020 12.58 12.81 12.34 12.58 23,742 -0.12(-0.98%)
Oct 29, 2020 12.27 12.90 12.15 12.70 286,410 +0.35(+2.81%)
Oct 28, 2020 12.17 12.44 11.95 12.35 40,644 -0.08(-0.64%)
Oct 27, 2020 12.90 12.90 12.43 12.43 22,925 -0.46(-3.58%)
Oct 26, 2020 12.32 12.90 12.32 12.90 167,622 +0.30(+2.40%)
Oct 23, 2020 12.54 12.70 12.42 12.59 21,491 +0.15(+1.21%)
Oct 22, 2020 12.30 12.59 12.30 12.44 10,452 +0.04(+0.29%)
Oct 21, 2020 12.42 12.53 12.26 12.41 37,793 -0.07(-0.57%)
Oct 20, 2020 12.26 12.48 12.26 12.48 18,307 +0.11(+0.86%)
Oct 19, 2020 12.16 12.50 12.08 12.37 54,307 +0.22(+1.83%)
Oct 16, 2020 12.69 12.69 12.14 12.15 16,990 -0.64(-5.00%)
Oct 15, 2020 12.18 12.79 12.07 12.79 62,035 +0.50(+4.05%)
Oct 14, 2020 12.69 12.80 12.29 12.29 38,605 -0.15(-1.21%)
Oct 13, 2020 12.39 12.72 12.13 12.44 35,991 -0.11(-0.85%)
Oct 12, 2020 12.74 12.79 12.49 12.55 15,766 -0.23(-1.81%)
Oct 09, 2020 12.44 12.82 12.36 12.78 14,965 +0.52(+4.20%)
Oct 08, 2020 12.90 12.98 12.21 12.26 46,033 -0.34(-2.68%)
Oct 07, 2020 12.96 13.11 12.59 12.60 32,522 -0.17(-1.32%)
Oct 06, 2020 13.15 13.18 12.77 12.77 19,106 -0.45(-3.43%)
Oct 05, 2020 12.98 13.49 12.98 13.22 13,107 +0.08(+0.61%)
Oct 02, 2020 12.82 13.31 12.63 13.14 9,564 +0.15(+1.16%)
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.