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

Ituran Location (NQ: ITRN )

24.68 -0.06 (-0.24%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 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 (%)
Mar 31, 2009 0.6672 0.6690 0.6507 0.6594 305,031 +0.00(+0.40%)
Mar 30, 2009 0.6959 0.6959 0.6429 0.6568 576,015 -0.09(-11.79%)
Mar 26, 2009 0.7081 0.7446 0.7063 0.7446 380,872 +0.06(+8.76%)
Mar 25, 2009 0.6777 0.7063 0.6664 0.6846 316,760 +0.03(+4.65%)
Mar 24, 2009 0.6603 0.6690 0.6542 0.6542 192,899 -0.01(-0.92%)
Mar 23, 2009 0.6420 0.6612 0.6203 0.6603 621,434 +0.06(+9.51%)
Mar 20, 2009 0.6307 0.6377 0.5995 0.6029 228,903 -0.03(-4.01%)
Mar 19, 2009 0.6125 0.6360 0.6099 0.6281 352,464 +0.02(+4.03%)
Mar 18, 2009 0.6029 0.6125 0.5847 0.6038 226,819 +0.00(+0.72%)
Mar 17, 2009 0.5812 0.5995 0.5751 0.5995 198,044 +0.03(+4.55%)
Mar 16, 2009 0.5908 0.5986 0.5656 0.5734 322,549 +0.01(+1.38%)
Mar 13, 2009 0.5647 0.5734 0.5491 0.5656 209,462 +0.01(+1.72%)
Mar 12, 2009 0.5395 0.5595 0.5378 0.5560 217,669 +0.02(+3.56%)
Mar 11, 2009 0.5465 0.5499 0.5308 0.5369 188,778 +0.00(+0.82%)
Mar 10, 2009 0.5239 0.5578 0.5239 0.5326 414,988 +0.01(+1.66%)
Mar 09, 2009 0.5291 0.5291 0.5082 0.5239 489,274 +0.00(+0.16%)
Mar 06, 2009 0.5169 0.5300 0.5126 0.5230 482,023 -0.01(-1.47%)
Mar 05, 2009 0.5387 0.5387 0.5004 0.5308 149,287 -0.02(-3.78%)
Mar 04, 2009 0.5300 0.5595 0.5300 0.5517 253,085 +0.03(+5.83%)
Mar 02, 2009 0.5560 0.5621 0.5152 0.5213 683,958 -0.04(-7.55%)
Feb 27, 2009 0.5682 0.5682 0.5508 0.5638 289,515 +0.01(+1.88%)
Feb 26, 2009 0.5682 0.5691 0.5491 0.5534 560,269 +0.00(+0.79%)
Feb 25, 2009 0.5699 0.5699 0.5439 0.5491 479,548 -0.01(-1.56%)
Feb 24, 2009 0.5430 0.5586 0.5039 0.5578 925,188 -0.00(-0.31%)
Feb 23, 2009 0.6290 0.6290 0.5387 0.5595 2,763,871 -0.09(-13.21%)
Feb 20, 2009 0.6690 0.6690 0.6229 0.6446 1,205,484 -0.03(-4.50%)
Feb 19, 2009 0.6863 0.7029 0.6751 0.6751 271,594 -0.02(-2.26%)
Feb 18, 2009 0.6968 0.7037 0.6863 0.6907 237,282 -0.01(-1.12%)
Feb 17, 2009 0.7098 0.7202 0.6950 0.6985 286,776 -0.01(-1.59%)
Feb 13, 2009 0.7168 0.7385 0.7089 0.7098 155,099 -0.00(-0.24%)
Feb 12, 2009 0.7098 0.7141 0.7011 0.7115 223,067 +0.00(+0.49%)
Feb 11, 2009 0.7254 0.7254 0.6950 0.7081 231,677 -0.01(-1.69%)
Feb 10, 2009 0.7428 0.7466 0.7202 0.7202 148,677 -0.02(-3.15%)
Feb 09, 2009 0.7446 0.7446 0.7194 0.7437 409,002 -0.00(-0.58%)
Feb 06, 2009 0.7472 0.7559 0.7446 0.7480 207,459 +0.01(+1.32%)
Feb 05, 2009 0.7437 0.7593 0.7333 0.7383 280,042 -0.00(-0.49%)
Feb 04, 2009 0.7559 0.7724 0.7420 0.7420 386,891 -0.00(-0.23%)
Feb 03, 2009 0.7353 0.7532 0.7073 0.7437 1,024,061 +0.00(+0.12%)
Feb 02, 2009 0.7437 0.7489 0.7185 0.7428 422,043 -0.01(-0.81%)
Jan 30, 2009 0.7732 0.7732 0.7393 0.7489 343,843 -0.00(-0.58%)
Jan 29, 2009 0.7472 0.7724 0.7446 0.7532 517,705 +0.01(+1.40%)
Jan 28, 2009 0.7454 0.7602 0.7420 0.7428 534,348 +0.00(+0.47%)
Jan 27, 2009 0.7428 0.7611 0.7298 0.7393 866,693 -0.01(-1.62%)
Jan 26, 2009 0.7194 0.7767 0.7110 0.7515 689,724 +0.03(+4.47%)
Jan 23, 2009 0.7124 0.7211 0.6976 0.7194 370,075 +0.00(+0.49%)
Jan 22, 2009 0.7055 0.7211 0.7055 0.7159 267,024 -0.02(-2.72%)
Jan 21, 2009 0.6976 0.7385 0.6976 0.7359 346,847 +0.05(+6.81%)
Jan 20, 2009 0.7081 0.7124 0.6890 0.6890 778,353 -0.00(-0.50%)
Jan 16, 2009 0.7029 0.7063 0.6785 0.6924 720,019 +0.01(+0.76%)
Jan 15, 2009 0.7011 0.7042 0.6846 0.6872 285,521 -0.01(-1.86%)
Jan 14, 2009 0.7055 0.7177 0.7002 0.7002 244,913 -0.01(-1.59%)
Jan 13, 2009 0.7107 0.7211 0.7037 0.7115 92,000 -0.01(-0.85%)
Jan 12, 2009 0.7220 0.7341 0.7055 0.7176 305,664 +0.00(+0.12%)
Jan 09, 2009 0.7367 0.7367 0.7124 0.7168 283,254 -0.01(-1.79%)
Jan 08, 2009 0.7115 0.7376 0.7002 0.7298 281,562 +0.03(+3.70%)
Jan 07, 2009 0.7098 0.7098 0.6950 0.7037 321,916 -0.01(-1.94%)
Jan 06, 2009 0.7002 0.7289 0.6950 0.7176 232,517 +0.02(+3.51%)
Jan 05, 2009 0.7246 0.7272 0.6863 0.6933 413,537 -0.04(-5.56%)
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.