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 (%)
Mar 31, 2017 24.11 25.07 24.00 24.79 77,963 +0.84(+3.52%)
Mar 30, 2017 23.66 24.02 23.52 23.94 147,534 +0.36(+1.53%)
Mar 29, 2017 23.62 23.66 23.54 23.58 94,395 +0.04(+0.17%)
Mar 28, 2017 23.62 23.66 23.38 23.54 22,816 -0.08(-0.34%)
Mar 27, 2017 23.90 23.90 23.30 23.62 23,931 -0.16(-0.68%)
Mar 24, 2017 23.62 23.94 23.58 23.78 55,125 +0.24(+1.02%)
Mar 23, 2017 23.10 23.74 22.98 23.54 40,277 +0.36(+1.56%)
Mar 22, 2017 23.34 23.54 23.06 23.18 20,750 -0.24(-1.03%)
Mar 21, 2017 23.70 23.74 23.42 23.42 34,756 -0.28(-1.19%)
Mar 20, 2017 23.50 23.90 23.43 23.70 73,928 +0.36(+1.55%)
Mar 17, 2017 22.95 23.46 22.95 23.34 26,785 +0.36(+1.55%)
Mar 16, 2017 23.26 23.42 22.91 22.99 72,553 -0.12(-0.51%)
Mar 15, 2017 22.87 23.10 22.75 23.10 56,911 +0.36(+1.57%)
Mar 14, 2017 22.75 22.79 22.55 22.75 24,065 +0.00(+0.00%)
Mar 13, 2017 22.67 22.87 22.51 22.75 20,339 +0.08(+0.35%)
Mar 10, 2017 22.83 23.02 22.67 22.67 15,744 -0.04(-0.17%)
Mar 09, 2017 22.63 22.75 22.61 22.71 11,463 -0.08(-0.35%)
Mar 08, 2017 22.51 22.79 22.39 22.79 45,448 +0.16(+0.70%)
Mar 07, 2017 22.75 22.75 22.55 22.63 29,673 +0.00(+0.00%)
Mar 06, 2017 22.91 22.99 22.51 22.63 29,325 -0.20(-0.87%)
Mar 03, 2017 22.71 23.08 22.63 22.83 29,136 -0.04(-0.17%)
Mar 02, 2017 22.91 23.21 22.79 22.87 18,824 +0.04(+0.17%)
Mar 01, 2017 22.19 22.91 22.03 22.83 103,982 +0.63(+2.86%)
Feb 28, 2017 22.19 22.19 22.03 22.19 95,058 -0.08(-0.36%)
Feb 27, 2017 22.19 22.46 21.93 22.27 107,649 +0.20(+0.90%)
Feb 24, 2017 21.44 22.11 21.44 22.07 11,767 +0.48(+2.20%)
Feb 23, 2017 21.60 21.68 21.32 21.60 31,177 -0.12(-0.55%)
Feb 22, 2017 21.88 21.92 21.64 21.72 42,413 -0.12(-0.54%)
Feb 21, 2017 21.92 22.07 21.76 21.84 12,744 +0.00(+0.00%)
Feb 17, 2017 21.84 21.84 21.84 0 -0.16(-0.72%)
Feb 16, 2017 22.19 22.19 21.60 21.99 45,385 -0.32(-1.42%)
Feb 15, 2017 22.35 22.47 22.19 22.31 37,657 -0.12(-0.53%)
Feb 14, 2017 22.23 22.55 22.19 22.43 57,298 +0.12(+0.53%)
Feb 13, 2017 22.27 22.39 22.23 22.31 21,449 -0.08(-0.35%)
Feb 10, 2017 22.47 22.59 22.31 22.39 25,811 -0.08(-0.35%)
Feb 09, 2017 22.59 22.71 22.47 22.47 17,291 -0.12(-0.53%)
Feb 08, 2017 22.43 22.79 22.39 22.59 34,466 +0.08(+0.35%)
Feb 07, 2017 23.02 23.02 22.35 22.51 148,341 -0.32(-1.39%)
Feb 06, 2017 22.39 22.87 22.35 22.83 30,944 +0.44(+1.95%)
Feb 03, 2017 22.03 22.39 22.03 22.39 11,714 +0.36(+1.62%)
Feb 02, 2017 21.88 22.19 21.88 22.03 9,848 +0.16(+0.73%)
Feb 01, 2017 21.76 22.19 21.72 21.88 57,772 +0.04(+0.18%)
Jan 31, 2017 21.72 21.99 21.52 21.84 19,482 +0.12(+0.55%)
Jan 30, 2017 21.76 21.80 21.68 21.72 14,448 -0.16(-0.72%)
Jan 27, 2017 21.48 21.95 21.48 21.88 12,879 +0.40(+1.85%)
Jan 26, 2017 21.52 21.68 21.40 21.48 14,916 -0.08(-0.37%)
Jan 25, 2017 21.44 21.76 21.16 21.56 29,209 +0.28(+1.30%)
Jan 24, 2017 21.08 21.40 21.08 21.28 19,515 +0.16(+0.75%)
Jan 23, 2017 21.32 21.36 21.00 21.12 42,951 -0.16(-0.74%)
Jan 20, 2017 21.40 21.40 21.24 21.28 21,019 +0.00(+0.00%)
Jan 19, 2017 21.28 21.40 21.20 21.28 22,719 +0.04(+0.19%)
Jan 18, 2017 21.72 21.72 21.20 21.24 28,690 -0.16(-0.74%)
Jan 17, 2017 21.60 21.80 21.32 21.40 168,302 -0.20(-0.92%)
Jan 13, 2017 21.60 21.60 21.60 0 -0.16(-0.73%)
Jan 12, 2017 22.11 22.15 21.48 21.76 45,322 -0.24(-1.08%)
Jan 11, 2017 22.15 22.23 21.80 21.99 67,742 -0.20(-0.89%)
Jan 10, 2017 22.27 22.27 21.88 22.19 132,475 +0.32(+1.45%)
Jan 09, 2017 21.72 22.35 21.64 21.88 49,204 +0.16(+0.73%)
Jan 06, 2017 21.92 22.31 21.72 21.72 40,675 +0.00(+0.00%)
Jan 05, 2017 22.87 23.26 21.72 21.72 195,809 -0.95(-4.20%)
Jan 04, 2017 21.40 22.79 21.40 22.67 169,720 +1.35(+6.32%)
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.