Skip to main content

Ituran Location (NQ: ITRN )

25.04 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.16 21.45 20.83 20.83 14,551 -0.55(-2.56%)
Apr 28, 2022 21.12 21.51 21.03 21.38 9,546 +0.34(+1.63%)
Apr 27, 2022 21.18 21.42 21.03 21.03 15,255 -0.32(-1.52%)
Apr 26, 2022 21.42 21.45 20.98 21.36 19,597 -0.02(-0.09%)
Apr 25, 2022 20.94 21.60 20.74 21.38 29,975 +0.36(+1.72%)
Apr 22, 2022 21.38 21.54 20.89 21.02 28,460 -0.41(-1.91%)
Apr 21, 2022 21.62 21.62 21.33 21.42 20,743 -0.04(-0.17%)
Apr 20, 2022 21.88 21.88 21.45 21.46 31,724 -0.37(-1.70%)
Apr 19, 2022 21.63 22.19 21.58 21.83 23,743 +0.18(+0.81%)
Apr 18, 2022 21.03 21.72 21.03 21.66 22,968 +0.68(+3.23%)
Apr 14, 2022 21.07 21.29 20.74 20.98 43,836 -0.18(-0.83%)
Apr 13, 2022 20.56 21.31 20.49 21.16 31,677 +0.63(+3.08%)
Apr 12, 2022 20.63 21.16 20.42 20.52 28,910 -0.04(-0.18%)
Apr 11, 2022 21.75 21.83 20.56 20.56 83,728 -1.19(-5.46%)
Apr 08, 2022 22.17 22.34 21.74 21.75 22,792 -0.53(-2.37%)
Apr 07, 2022 22.23 22.41 22.14 22.28 27,159 -0.10(-0.46%)
Apr 06, 2022 22.26 22.42 21.87 22.38 27,348 +0.18(+0.79%)
Apr 05, 2022 22.32 22.56 21.96 22.20 47,298 -0.24(-1.08%)
Apr 04, 2022 22.11 22.99 21.91 22.45 53,369 +0.43(+1.94%)
Apr 01, 2022 21.59 22.05 21.47 22.02 42,356 +0.65(+3.04%)
Mar 31, 2022 21.27 21.89 20.84 21.37 47,169 +0.10(+0.48%)
Mar 30, 2022 21.03 21.38 20.84 21.27 23,719 +0.38(+1.82%)
Mar 29, 2022 20.83 21.24 20.67 20.89 38,915 +0.19(+0.90%)
Mar 28, 2022 20.56 20.88 20.46 20.70 10,681 -0.07(-0.36%)
Mar 25, 2022 20.99 21.08 20.47 20.77 18,571 -0.20(-0.97%)
Mar 24, 2022 21.11 21.37 20.98 20.98 9,932 -0.23(-1.09%)
Mar 23, 2022 21.09 21.28 20.90 21.21 28,332 +0.27(+1.29%)
Mar 22, 2022 20.91 20.97 20.44 20.94 17,978 +0.21(+1.03%)
Mar 21, 2022 21.07 21.11 20.60 20.73 16,132 -0.51(-2.39%)
Mar 18, 2022 20.82 21.29 20.28 21.24 69,183 +0.45(+2.17%)
Mar 17, 2022 21.25 21.67 20.78 20.78 29,842 -0.53(-2.47%)
Mar 16, 2022 20.83 21.43 20.76 21.31 44,188 +0.48(+2.30%)
Mar 15, 2022 20.39 20.85 20.30 20.83 53,505 +0.51(+2.50%)
Mar 14, 2022 19.95 20.37 19.87 20.32 43,064 +0.54(+2.70%)
Mar 11, 2022 20.27 20.34 19.49 19.79 26,155 -0.49(-2.41%)
Mar 10, 2022 19.71 20.41 19.61 20.28 33,941 +0.32(+1.62%)
Mar 09, 2022 19.51 20.02 19.51 19.95 49,992 +0.69(+3.59%)
Mar 08, 2022 19.95 19.95 19.26 19.26 54,145 -1.09(-5.35%)
Mar 07, 2022 19.87 20.84 19.66 20.35 45,750 +0.99(+5.10%)
Mar 04, 2022 19.58 19.78 19.21 19.36 30,366 -0.30(-1.50%)
Mar 03, 2022 19.97 20.25 19.66 19.66 15,843 -0.37(-1.84%)
Mar 02, 2022 19.83 20.37 19.83 20.03 16,956 +0.23(+1.16%)
Mar 01, 2022 19.25 20.03 19.25 19.80 44,853 +0.82(+4.33%)
Feb 28, 2022 19.41 19.82 18.91 18.98 137,630 -0.66(-3.34%)
Feb 25, 2022 19.40 19.73 19.15 19.63 35,771 +0.41(+2.11%)
Feb 24, 2022 18.73 19.41 18.20 19.22 49,729 +0.02(+0.10%)
Feb 23, 2022 20.07 20.48 19.21 19.21 49,722 -0.87(-4.32%)
Feb 22, 2022 20.41 20.59 19.93 20.07 20,697 -0.40(-1.94%)
Feb 18, 2022 20.47 0 -0.20(-0.98%)
Feb 17, 2022 20.62 20.96 20.40 20.67 17,795 -0.18(-0.88%)
Feb 16, 2022 21.02 21.18 20.50 20.86 17,343 -0.18(-0.83%)
Feb 15, 2022 21.10 21.33 20.90 21.03 12,062 +0.28(+1.33%)
Feb 14, 2022 21.59 21.59 20.51 20.76 19,154 -0.46(-2.17%)
Feb 11, 2022 21.31 21.59 20.51 21.22 51,529 -0.06(-0.26%)
Feb 10, 2022 21.58 21.78 20.87 21.27 32,678 -0.51(-2.33%)
Feb 09, 2022 22.20 22.20 21.76 21.78 13,381 -0.40(-1.79%)
Feb 08, 2022 22.05 22.37 21.68 22.18 9,632 +0.21(+0.97%)
Feb 07, 2022 21.83 22.15 21.26 21.96 29,807 +0.11(+0.51%)
Feb 04, 2022 21.69 22.08 21.23 21.85 25,610 +0.18(+0.81%)
Feb 03, 2022 21.84 21.12 21.68 20,827 -0.49(-2.21%)
Feb 02, 2022 21.70 22.59 21.70 22.17 22,756 -0.23(-1.03%)
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.