Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ituran Location (NQ: ITRN )

24.78 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 1.012 1.026 1.008 1.013 562,376 +0.00(+0.21%)
Aug 30, 2007 0.9930 1.016 0.9904 1.010 508,002 +0.00(+0.35%)
Aug 29, 2007 0.9948 1.007 0.9913 1.007 249,609 +0.01(+1.40%)
Aug 28, 2007 0.9982 1.011 0.9930 0.9930 884,845 +0.01(+0.97%)
Aug 27, 2007 0.9939 0.9939 0.9713 0.9835 2,171,857 -0.02(-2.41%)
Aug 24, 2007 0.9965 1.008 0.9870 1.008 324,782 +0.02(+1.84%)
Aug 23, 2007 1.020 1.023 0.9896 0.9896 1,388,289 -0.04(-3.64%)
Aug 22, 2007 1.024 1.036 1.017 1.027 410,890 +0.00(+0.25%)
Aug 21, 2007 0.9930 1.044 0.9861 1.024 2,302,969 +0.03(+2.88%)
Aug 20, 2007 0.9904 1.027 0.9487 0.9956 3,404,091 -0.05(-4.50%)
Aug 17, 2007 1.099 1.111 1.039 1.043 1,870,865 -0.04(-3.85%)
Aug 16, 2007 1.110 1.113 1.079 1.084 1,786,875 -0.05(-4.73%)
Aug 15, 2007 1.143 1.170 1.133 1.138 1,156,762 -0.02(-1.50%)
Aug 14, 2007 1.156 1.185 1.152 1.155 375,542 -0.01(-0.60%)
Aug 13, 2007 1.152 1.170 1.150 1.162 557,484 +0.02(+2.14%)
Aug 10, 2007 1.133 1.151 1.129 1.138 1,677,529 +0.00(+0.00%)
Aug 09, 2007 1.139 1.153 1.124 1.138 2,721,410 -0.02(-2.02%)
Aug 08, 2007 1.163 1.183 1.151 1.162 460,649 +0.00(+0.38%)
Aug 07, 2007 1.142 1.177 1.142 1.157 470,720 +0.01(+0.60%)
Aug 06, 2007 1.122 1.155 1.115 1.150 2,601,831 +0.02(+1.53%)
Aug 03, 2007 1.134 1.159 1.130 1.133 999,141 -0.03(-2.25%)
Aug 02, 2007 1.136 1.169 1.132 1.159 455,665 +0.01(+1.18%)
Aug 01, 2007 1.151 1.151 1.126 1.146 1,251,318 +0.01(+0.65%)
Jul 31, 2007 1.144 1.160 1.138 1.138 1,231,739 -0.01(-1.28%)
Jul 30, 2007 1.129 1.156 1.115 1.153 3,464,117 -0.00(-0.08%)
Jul 27, 2007 1.171 1.172 1.147 1.154 580,055 -0.01(-1.12%)
Jul 26, 2007 1.160 1.175 1.140 1.167 1,000,338 -0.01(-1.25%)
Jul 25, 2007 1.175 1.199 1.175 1.182 815,059 +0.01(+0.44%)
Jul 24, 2007 1.173 1.183 1.171 1.176 957,762 +0.00(+0.22%)
Jul 23, 2007 1.169 1.175 1.153 1.174 740,243 -0.00(-0.22%)
Jul 20, 2007 1.169 1.186 1.169 1.176 514,735 -0.00(-0.29%)
Jul 19, 2007 1.151 1.183 1.147 1.180 386,017 +0.03(+2.72%)
Jul 18, 2007 1.146 1.156 1.141 1.149 419,707 -0.02(-1.56%)
Jul 17, 2007 1.155 1.191 1.155 1.167 1,012,194 +0.01(+0.67%)
Jul 16, 2007 1.158 1.160 1.135 1.159 546,768 +0.00(+0.08%)
Jul 13, 2007 1.151 1.162 1.141 1.158 221,133 +0.01(+1.21%)
Jul 12, 2007 1.153 1.161 1.135 1.144 383,692 -0.01(-0.45%)
Jul 11, 2007 1.116 1.169 1.116 1.149 1,410,204 +0.05(+4.17%)
Jul 10, 2007 1.039 1.113 1.039 1.103 3,326,547 +0.06(+5.39%)
Jul 09, 2007 1.043 1.052 1.033 1.047 1,495,518 -0.00(-0.17%)
Jul 06, 2007 1.056 1.067 1.049 1.049 612,951 -0.01(-1.06%)
Jul 05, 2007 1.056 1.060 1.043 1.060 1,180,611 -0.01(-0.81%)
Jul 03, 2007 1.057 1.076 1.057 1.069 228,385 +0.01(+0.49%)
Jul 02, 2007 1.081 1.082 1.056 1.063 467,129 -0.02(-2.16%)
Jun 29, 2007 1.083 1.101 1.083 1.087 763,182 +0.00(+0.24%)
Jun 28, 2007 1.073 1.086 1.069 1.084 481,597 +0.00(+0.08%)
Jun 27, 2007 1.093 1.093 1.079 1.083 460,200 -0.01(-1.34%)
Jun 26, 2007 1.097 1.105 1.090 1.098 387,789 -0.00(-0.08%)
Jun 25, 2007 1.096 1.109 1.086 1.099 655,274 -0.00(-0.08%)
Jun 22, 2007 1.106 1.106 1.096 1.100 275,220 +0.00(+0.24%)
Jun 21, 2007 1.088 1.102 1.079 1.097 277,994 +0.00(+0.16%)
Jun 20, 2007 1.112 1.114 1.096 1.096 146,179 -0.02(-2.02%)
Jun 19, 2007 1.101 1.125 1.099 1.118 319,983 +0.01(+0.78%)
Jun 18, 2007 1.125 1.127 1.109 1.109 522,562 -0.02(-1.54%)
Jun 15, 2007 1.123 1.156 1.123 1.127 336,097 +0.00(+0.15%)
Jun 14, 2007 1.134 1.141 1.122 1.125 366,023 -0.01(-0.99%)
Jun 13, 2007 1.132 1.137 1.122 1.136 715,933 -0.00(-0.08%)
Jun 12, 2007 1.141 1.146 1.129 1.137 386,742 -0.01(-0.83%)
Jun 11, 2007 1.163 1.165 1.147 1.147 620,652 -0.02(-1.79%)
Jun 08, 2007 1.186 1.186 1.155 1.168 646,124 -0.01(-0.44%)
Jun 07, 2007 1.202 1.202 1.173 1.173 316,702 -0.02(-1.53%)
Jun 06, 2007 1.197 1.208 1.182 1.191 148,734 -0.01(-0.65%)
Jun 05, 2007 1.205 1.210 1.191 1.199 495,156 +0.01(+0.51%)
Jun 04, 2007 1.190 1.206 1.182 1.193 476,797 -0.02(-1.29%)
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.