Skip to main content

Ituran Location (NQ: ITRN )

26.25 -0.62 (-2.31%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.