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 (%)
Jul 31, 2018 28.46 28.71 28.01 28.38 53,298 -0.13(-0.44%)
Jul 30, 2018 28.42 28.76 27.92 28.51 98,811 -0.25(-0.87%)
Jul 27, 2018 28.34 28.84 28.21 28.76 54,947 +0.42(+1.47%)
Jul 26, 2018 28.76 28.76 27.76 28.34 99,215 -0.54(-1.88%)
Jul 25, 2018 27.55 29.05 27.51 28.88 94,134 +1.33(+4.84%)
Jul 24, 2018 26.55 28.05 25.84 27.55 114,445 +1.92(+7.48%)
Jul 23, 2018 25.42 25.84 25.34 25.63 39,338 +0.04(+0.16%)
Jul 20, 2018 25.01 25.88 25.01 25.59 52,334 +0.71(+2.85%)
Jul 19, 2018 24.67 25.01 24.51 24.88 63,270 +0.04(+0.17%)
Jul 18, 2018 24.67 24.92 24.51 24.84 83,507 +0.21(+0.85%)
Jul 17, 2018 24.38 24.80 24.38 24.63 42,612 +0.04(+0.17%)
Jul 16, 2018 25.21 25.21 24.51 24.59 97,497 -0.75(-2.96%)
Jul 13, 2018 25.42 25.46 25.17 25.34 29,749 +0.04(+0.16%)
Jul 12, 2018 25.42 25.55 25.26 25.30 32,155 -0.12(-0.49%)
Jul 11, 2018 25.09 25.63 25.01 25.42 76,622 +0.08(+0.33%)
Jul 10, 2018 25.59 25.71 25.34 25.34 78,625 -0.29(-1.14%)
Jul 09, 2018 25.63 25.71 25.42 25.63 44,237 +0.08(+0.33%)
Jul 06, 2018 25.67 25.88 25.42 25.55 40,252 -0.21(-0.81%)
Jul 05, 2018 25.42 25.80 25.21 25.76 55,433 +0.42(+1.64%)
Jul 03, 2018 25.34 25.34 25.34 0 -0.29(-1.14%)
Jul 02, 2018 25.17 25.73 25.17 25.63 48,781 +0.33(+1.32%)
Jun 29, 2018 25.51 25.67 25.21 25.30 26,979 -0.21(-0.82%)
Jun 28, 2018 25.01 25.67 24.96 25.51 71,321 +0.54(+2.17%)
Jun 27, 2018 25.76 25.76 24.84 24.96 50,430 -0.71(-2.76%)
Jun 26, 2018 26.01 26.17 25.63 25.67 170,047 -0.29(-1.12%)
Jun 25, 2018 25.76 26.13 25.59 25.96 35,165 +0.12(+0.45%)
Jun 22, 2018 25.68 25.89 25.56 25.85 54,456 +0.17(+0.64%)
Jun 21, 2018 25.93 25.93 25.60 25.68 34,526 -0.17(-0.64%)
Jun 20, 2018 25.60 25.97 25.52 25.85 80,239 +0.21(+0.81%)
Jun 19, 2018 25.64 26.20 25.10 25.64 78,163 -0.08(-0.32%)
Jun 18, 2018 25.85 26.10 25.60 25.72 50,034 +0.00(+0.00%)
Jun 15, 2018 25.93 25.64 25.72 74,660 -0.21(-0.80%)
Jun 14, 2018 25.76 26.34 25.76 25.93 43,176 +0.12(+0.48%)
Jun 13, 2018 26.10 26.14 25.62 25.81 46,471 -0.25(-0.95%)
Jun 12, 2018 25.97 26.18 25.68 26.05 43,628 +0.17(+0.64%)
Jun 11, 2018 25.76 26.26 25.60 25.89 224,134 +0.12(+0.48%)
Jun 08, 2018 25.81 25.89 25.64 25.76 134,654 +0.00(+0.00%)
Jun 07, 2018 26.84 26.84 25.76 25.76 171,615 -1.12(-4.15%)
Jun 06, 2018 27.05 27.17 26.72 26.88 16,336 -0.33(-1.22%)
Jun 05, 2018 27.58 27.83 26.88 27.21 112,528 -0.25(-0.90%)
Jun 04, 2018 27.92 27.92 27.13 27.46 86,888 -0.41(-1.48%)
Jun 01, 2018 27.25 28.04 27.25 27.87 46,023 +0.58(+2.12%)
May 31, 2018 26.96 27.38 26.76 27.29 129,663 +0.33(+1.23%)
May 30, 2018 26.92 27.01 26.80 26.96 74,116 +0.25(+0.93%)
May 29, 2018 26.96 27.21 26.34 26.72 72,044 -0.08(-0.31%)
May 25, 2018 26.80 26.80 26.80 0 +0.58(+2.21%)
May 24, 2018 26.26 26.34 25.97 26.22 45,326 +0.04(+0.16%)
May 23, 2018 25.93 26.63 25.64 26.18 59,836 +0.33(+1.28%)
May 22, 2018 25.81 25.93 25.64 25.85 47,930 +0.00(+0.00%)
May 21, 2018 25.76 25.85 25.62 25.85 30,680 +0.00(+0.00%)
May 18, 2018 25.72 25.89 25.64 25.85 33,008 +0.04(+0.16%)
May 17, 2018 25.89 25.89 25.56 25.81 39,272 -0.12(-0.48%)
May 16, 2018 25.72 26.05 25.50 25.93 35,129 +0.08(+0.32%)
May 15, 2018 25.64 25.89 25.52 25.85 89,390 +0.04(+0.16%)
May 14, 2018 25.81 25.89 25.44 25.81 40,590 +0.08(+0.32%)
May 11, 2018 25.93 25.93 25.64 25.72 13,947 -0.08(-0.32%)
May 10, 2018 25.76 25.89 25.68 25.81 27,872 +0.00(+0.00%)
May 09, 2018 25.81 25.93 25.48 25.81 39,347 +0.08(+0.32%)
May 08, 2018 25.72 25.81 25.60 25.72 31,428 -0.08(-0.32%)
May 07, 2018 25.81 26.05 25.81 25.81 35,436 +0.04(+0.16%)
May 04, 2018 25.62 25.93 25.60 25.76 67,856 +0.04(+0.16%)
May 03, 2018 25.72 25.89 25.56 25.72 92,005 -0.08(-0.32%)
May 02, 2018 26.05 26.05 25.72 25.81 94,946 -0.25(-0.95%)
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.