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 (%)
Apr 30, 2020 15.97 16.13 15.20 15.73 34,621 -0.32(-1.99%)
Apr 29, 2020 15.99 16.16 15.81 16.05 59,981 +0.49(+3.14%)
Apr 28, 2020 15.54 15.91 15.18 15.56 60,394 +0.48(+3.18%)
Apr 27, 2020 13.78 15.35 13.78 15.08 45,124 +1.22(+8.78%)
Apr 24, 2020 13.78 13.97 13.62 13.86 38,482 +0.26(+1.89%)
Apr 23, 2020 13.03 13.62 13.03 13.61 111,682 +0.52(+3.94%)
Apr 22, 2020 13.33 13.44 13.09 13.09 48,273 -0.19(-1.41%)
Apr 21, 2020 13.65 13.65 13.10 13.28 32,554 -0.56(-4.05%)
Apr 20, 2020 13.83 14.02 13.10 13.84 70,754 -0.14(-1.02%)
Apr 17, 2020 14.25 14.57 13.98 13.98 40,845 +0.06(+0.45%)
Apr 16, 2020 14.25 14.25 13.49 13.92 56,998 -0.15(-1.07%)
Apr 15, 2020 15.00 15.00 13.91 14.07 41,153 -1.27(-8.29%)
Apr 14, 2020 15.33 15.49 15.00 15.34 82,940 +0.29(+1.95%)
Apr 13, 2020 15.15 15.15 14.92 15.05 132,975 -0.09(-0.59%)
Apr 09, 2020 14.97 15.31 14.62 15.13 80,791 +0.54(+3.71%)
Apr 08, 2020 13.35 14.65 13.35 14.59 39,259 +1.20(+8.96%)
Apr 07, 2020 12.31 13.78 12.02 13.39 113,818 +1.47(+12.30%)
Apr 06, 2020 12.00 12.45 11.61 11.93 198,775 +0.28(+2.44%)
Apr 03, 2020 11.87 12.37 11.62 11.64 97,670 -0.25(-2.09%)
Apr 02, 2020 11.91 12.29 11.38 11.89 196,400 -0.37(-3.04%)
Apr 01, 2020 12.42 12.65 12.02 12.26 170,292 -0.36(-2.88%)
Mar 31, 2020 12.57 13.24 12.57 12.63 107,842 +0.12(+0.99%)
Mar 30, 2020 13.66 13.66 12.38 12.50 88,439 -1.07(-7.86%)
Mar 27, 2020 13.78 13.97 13.42 13.57 148,417 -0.32(-2.30%)
Mar 26, 2020 13.50 14.01 13.44 13.89 94,763 +0.43(+3.17%)
Mar 25, 2020 13.73 13.73 13.08 13.46 966,695 -0.03(-0.20%)
Mar 24, 2020 12.89 13.70 12.72 13.49 120,539 +0.95(+7.58%)
Mar 23, 2020 12.45 12.71 12.10 12.54 116,491 -0.28(-2.15%)
Mar 20, 2020 11.30 12.82 10.93 12.82 121,488 +1.47(+12.94%)
Mar 19, 2020 9.799 11.73 9.799 11.35 200,708 +1.22(+12.09%)
Mar 18, 2020 10.49 10.79 9.624 10.12 203,283 -0.80(-7.29%)
Mar 17, 2020 10.73 11.80 10.72 10.92 62,607 +0.12(+1.13%)
Mar 16, 2020 12.44 13.50 10.54 10.80 105,312 -3.19(-22.81%)
Mar 13, 2020 15.03 15.06 13.62 13.99 43,241 -0.68(-4.65%)
Mar 12, 2020 14.73 14.96 14.05 14.67 186,584 -0.95(-6.10%)
Mar 11, 2020 15.11 16.08 14.91 15.62 164,900 -0.10(-0.67%)
Mar 10, 2020 15.04 15.97 14.95 15.73 140,542 +0.95(+6.45%)
Mar 09, 2020 15.91 16.71 14.73 14.77 93,592 -2.33(-13.60%)
Mar 06, 2020 16.66 17.96 16.66 17.10 131,555 +0.09(+0.51%)
Mar 05, 2020 17.01 17.05 16.46 17.01 91,648 -0.48(-2.75%)
Mar 04, 2020 18.86 18.90 17.45 17.49 133,552 -1.98(-10.19%)
Mar 03, 2020 20.45 20.45 19.08 19.48 44,688 -1.10(-5.35%)
Mar 02, 2020 20.02 20.58 19.35 20.58 29,845 +0.57(+2.84%)
Feb 28, 2020 18.79 20.18 18.79 20.01 71,268 +0.47(+2.42%)
Feb 27, 2020 19.85 20.60 19.26 19.54 76,488 -0.68(-3.37%)
Feb 26, 2020 20.68 20.99 20.00 20.22 81,631 -0.41(-1.99%)
Feb 25, 2020 21.65 21.78 20.62 20.63 53,387 -0.87(-4.03%)
Feb 24, 2020 21.77 21.88 21.32 21.50 87,510 -0.98(-4.36%)
Feb 21, 2020 22.82 22.82 22.32 22.47 22,307 -0.40(-1.76%)
Feb 20, 2020 22.59 22.94 22.26 22.88 23,271 +0.17(+0.73%)
Feb 19, 2020 22.07 22.71 22.07 22.71 21,044 +0.61(+2.77%)
Feb 18, 2020 22.20 22.31 21.72 22.10 43,134 -0.40(-1.79%)
Feb 14, 2020 22.45 22.68 22.36 22.50 28,598 -0.14(-0.62%)
Feb 13, 2020 22.75 22.89 22.46 22.64 38,959 -0.21(-0.92%)
Feb 12, 2020 22.89 22.92 22.41 22.85 37,611 +0.49(+2.19%)
Feb 11, 2020 22.34 22.49 22.23 22.36 48,046 +0.10(+0.47%)
Feb 10, 2020 22.21 22.34 21.88 22.26 32,970 +0.04(+0.20%)
Feb 07, 2020 21.97 22.28 21.85 22.21 116,912 +0.26(+1.19%)
Feb 06, 2020 21.85 22.19 21.64 21.95 73,609 +0.16(+0.72%)
Feb 05, 2020 21.25 21.98 21.19 21.79 59,813 +0.73(+3.44%)
Feb 04, 2020 21.60 21.60 21.05 21.07 60,232 -0.45(-2.07%)
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.