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

Iteris Inc (NQ: ITI )

4.540 +0.060 (+1.34%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 1, 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 (%)
Apr 28, 2017 5.260 5.420 5.170 5.290 199,544 +0.07(+1.34%)
Apr 27, 2017 5.150 5.280 5.076 5.220 58,242 +0.07(+1.36%)
Apr 26, 2017 5.140 5.180 5.060 5.150 54,292 +0.04(+0.78%)
Apr 25, 2017 5.050 5.330 5.050 5.110 121,912 +0.07(+1.39%)
Apr 24, 2017 5.130 5.250 4.960 5.040 98,944 -0.01(-0.20%)
Apr 21, 2017 5.140 5.180 4.881 5.050 46,330 -0.08(-1.56%)
Apr 20, 2017 5.120 5.310 4.950 5.130 105,067 +0.04(+0.79%)
Apr 19, 2017 5.300 5.430 5.050 5.090 107,986 -0.21(-3.96%)
Apr 18, 2017 5.470 5.670 5.280 5.300 154,283 -0.17(-3.11%)
Apr 17, 2017 5.720 5.720 5.300 5.470 125,815 -0.08(-1.44%)
Apr 13, 2017 5.720 5.800 5.480 5.550 148,877 -0.20(-3.48%)
Apr 12, 2017 5.950 6.150 5.690 5.750 555,993 -0.11(-1.88%)
Apr 11, 2017 5.490 5.920 5.440 5.860 195,446 +0.37(+6.74%)
Apr 10, 2017 5.650 5.650 5.450 5.490 113,903 -0.17(-3.00%)
Apr 07, 2017 5.410 5.850 5.410 5.660 279,087 +0.25(+4.62%)
Apr 06, 2017 5.330 5.500 5.330 5.410 65,311 +0.05(+0.93%)
Apr 05, 2017 5.410 5.550 5.340 5.360 213,803 +0.01(+0.19%)
Apr 04, 2017 5.330 5.460 5.210 5.350 197,219 +0.01(+0.19%)
Apr 03, 2017 5.480 5.480 5.310 5.340 45,874 -0.10(-1.84%)
Mar 31, 2017 5.356 5.440 5.300 5.440 40,698 +0.07(+1.30%)
Mar 30, 2017 5.314 5.400 5.314 5.370 26,172 +0.04(+0.75%)
Mar 29, 2017 5.350 5.380 5.250 5.330 30,744 +0.03(+0.57%)
Mar 28, 2017 5.100 5.360 5.092 5.300 60,715 +0.15(+2.91%)
Mar 27, 2017 5.046 5.220 4.980 5.150 24,095 +0.03(+0.59%)
Mar 24, 2017 5.030 5.180 4.970 5.120 50,634 -0.01(-0.19%)
Mar 23, 2017 5.060 5.189 5.000 5.130 108,938 +0.07(+1.38%)
Mar 22, 2017 5.100 5.230 4.950 5.060 186,975 -0.09(-1.75%)
Mar 21, 2017 5.640 5.640 5.081 5.150 127,443 -0.39(-7.04%)
Mar 20, 2017 5.190 5.640 5.180 5.540 198,938 +0.36(+6.95%)
Mar 17, 2017 5.060 5.190 4.970 5.180 46,744 +0.14(+2.78%)
Mar 16, 2017 5.050 5.050 4.840 5.040 96,816 -0.04(-0.79%)
Mar 15, 2017 5.130 5.190 5.000 5.080 31,091 -0.02(-0.39%)
Mar 14, 2017 5.140 5.250 4.970 5.100 26,879 -0.01(-0.20%)
Mar 13, 2017 5.010 5.210 4.970 5.110 249,114 +0.10(+2.00%)
Mar 10, 2017 5.020 5.050 5.000 5.010 49,876 +0.02(+0.40%)
Mar 09, 2017 4.920 5.030 4.886 4.990 65,681 +0.11(+2.25%)
Mar 08, 2017 4.880 4.970 4.860 4.880 39,160 +0.01(+0.21%)
Mar 07, 2017 4.940 4.940 4.798 4.870 32,287 -0.01(-0.20%)
Mar 06, 2017 4.860 5.050 4.860 4.880 51,964 -0.03(-0.61%)
Mar 03, 2017 4.840 4.950 4.760 4.910 61,804 +0.07(+1.45%)
Mar 02, 2017 4.720 4.870 4.720 4.840 34,270 +0.06(+1.26%)
Mar 01, 2017 4.690 4.890 4.660 4.780 74,099 +0.12(+2.58%)
Feb 28, 2017 4.820 4.939 4.600 4.660 53,181 -0.24(-4.90%)
Feb 27, 2017 4.860 4.940 4.780 4.900 51,759 +0.04(+0.82%)
Feb 24, 2017 4.950 5.020 4.830 4.860 69,147 -0.11(-2.21%)
Feb 23, 2017 4.930 5.070 4.880 4.970 50,905 +0.03(+0.61%)
Feb 22, 2017 4.970 5.120 4.878 4.940 117,960 -0.11(-2.18%)
Feb 21, 2017 5.240 5.300 4.880 5.050 167,368 -0.27(-5.08%)
Feb 17, 2017 5.320 5.320 5.320 0 -0.06(-1.12%)
Feb 16, 2017 5.440 5.450 5.320 5.380 64,991 -0.01(-0.19%)
Feb 15, 2017 5.180 5.440 5.150 5.390 136,157 +0.19(+3.65%)
Feb 14, 2017 4.990 5.200 4.950 5.200 94,166 +0.21(+4.21%)
Feb 13, 2017 4.940 5.040 4.850 4.990 184,778 -0.02(-0.40%)
Feb 10, 2017 5.080 5.127 4.400 5.010 270,316 -0.21(-4.02%)
Feb 09, 2017 5.170 5.300 5.160 5.220 94,128 +0.02(+0.38%)
Feb 08, 2017 5.050 5.270 5.040 5.200 89,216 +0.13(+2.56%)
Feb 07, 2017 5.150 5.180 5.000 5.070 125,705 -0.03(-0.59%)
Feb 06, 2017 5.370 5.385 5.064 5.100 123,006 -0.30(-5.56%)
Feb 03, 2017 5.590 5.611 5.290 5.400 172,112 -0.08(-1.46%)
Feb 02, 2017 5.200 5.530 5.150 5.480 400,521 +0.45(+8.95%)
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.