Skip to main content

Iteris Inc (NQ: ITI )

4.420 +0.050 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.480 4.530 4.380 4.420 53,031 +0.05(+1.14%)
Jun 11, 2024 4.320 4.380 4.250 4.370 83,812 -0.02(-0.46%)
Jun 10, 2024 4.360 4.480 4.350 4.390 50,593 -0.01(-0.23%)
Jun 07, 2024 4.480 4.480 4.350 4.400 38,945 -0.08(-1.79%)
Jun 06, 2024 4.490 4.530 4.410 4.480 60,847 -0.05(-1.10%)
Jun 05, 2024 4.420 4.540 4.400 4.530 32,930 +0.10(+2.26%)
Jun 04, 2024 4.480 4.520 4.380 4.430 39,505 -0.08(-1.77%)
Jun 03, 2024 4.530 4.550 4.430 4.510 42,546 -0.02(-0.44%)
May 31, 2024 4.510 4.560 4.490 4.530 36,224 +0.02(+0.44%)
May 30, 2024 4.540 4.550 4.500 4.510 37,761 +0.01(+0.22%)
May 29, 2024 4.540 4.592 4.500 4.500 38,713 -0.10(-2.17%)
May 28, 2024 4.580 4.645 4.560 4.600 45,003 +0.03(+0.66%)
May 24, 2024 4.600 4.600 4.540 4.570 56,042 +0.04(+0.88%)
May 23, 2024 4.650 4.685 4.490 4.530 131,879 -0.12(-2.58%)
May 22, 2024 4.690 4.780 4.630 4.650 58,357 -0.02(-0.43%)
May 21, 2024 4.640 4.690 4.630 4.670 28,634 +0.02(+0.43%)
May 20, 2024 4.640 4.760 4.620 4.650 60,007 -0.01(-0.21%)
May 17, 2024 4.660 4.760 4.610 4.660 91,163 +0.03(+0.65%)
May 16, 2024 4.470 4.685 4.380 4.630 74,806 +0.11(+2.43%)
May 15, 2024 4.620 4.620 4.470 4.520 131,125 -0.04(-0.88%)
May 14, 2024 4.520 4.600 4.470 4.560 93,026 +0.09(+2.01%)
May 13, 2024 4.620 4.620 4.450 4.470 87,859 -0.13(-2.83%)
May 10, 2024 4.690 4.770 4.570 4.600 51,849 -0.10(-2.13%)
May 09, 2024 4.650 4.720 4.620 4.700 52,310 +0.05(+1.08%)
May 08, 2024 4.550 4.720 4.517 4.650 51,477 +0.06(+1.31%)
May 07, 2024 4.660 4.710 4.580 4.590 122,092 -0.09(-1.92%)
May 06, 2024 4.600 4.720 4.600 4.680 56,260 +0.08(+1.74%)
May 03, 2024 4.630 4.650 4.440 4.600 92,079 +0.06(+1.32%)
May 02, 2024 4.560 4.560 4.460 4.540 119,102 +0.00(+0.00%)
May 01, 2024 4.490 4.590 4.420 4.540 60,585 +0.06(+1.34%)
Apr 30, 2024 4.550 4.550 4.400 4.480 88,195 -0.01(-0.22%)
Apr 29, 2024 4.530 4.530 4.480 4.490 50,400 +0.01(+0.22%)
Apr 26, 2024 4.360 4.550 4.360 4.480 169,439 +0.13(+2.99%)
Apr 25, 2024 4.430 4.440 4.340 4.350 114,618 -0.12(-2.68%)
Apr 24, 2024 4.490 4.540 4.370 4.470 118,961 -0.07(-1.54%)
Apr 23, 2024 4.540 4.670 4.510 4.540 49,003 -0.05(-1.09%)
Apr 22, 2024 4.500 4.640 4.440 4.590 92,295 +0.09(+2.00%)
Apr 19, 2024 4.590 4.620 4.440 4.500 102,617 -0.09(-1.96%)
Apr 18, 2024 4.620 4.690 4.560 4.590 100,288 -0.04(-0.86%)
Apr 17, 2024 4.710 4.710 4.610 4.630 72,880 -0.01(-0.22%)
Apr 16, 2024 4.570 4.790 4.560 4.640 142,612 +0.03(+0.65%)
Apr 15, 2024 4.690 4.690 4.592 4.610 106,349 -0.09(-1.91%)
Apr 12, 2024 4.760 4.810 4.660 4.700 120,308 -0.07(-1.47%)
Apr 11, 2024 4.690 4.800 4.640 4.770 97,353 +0.06(+1.27%)
Apr 10, 2024 4.720 4.770 4.640 4.710 83,696 -0.12(-2.48%)
Apr 09, 2024 4.790 4.860 4.760 4.830 69,482 +0.04(+0.84%)
Apr 08, 2024 4.810 4.930 4.720 4.790 85,919 -0.03(-0.62%)
Apr 05, 2024 4.800 4.850 4.740 4.820 82,981 +0.01(+0.21%)
Apr 04, 2024 4.900 4.990 4.790 4.810 95,233 -0.04(-0.82%)
Apr 03, 2024 4.760 4.900 4.760 4.850 137,162 +0.09(+1.89%)
Apr 02, 2024 4.790 4.880 4.740 4.760 168,162 -0.09(-1.86%)
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.