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: 4:00 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 30, 2021 7.040 7.107 6.730 6.750 203,300 -0.40(-5.59%)
Apr 29, 2021 7.430 7.459 6.830 7.150 466,894 -0.15(-2.05%)
Apr 28, 2021 7.350 7.600 7.169 7.300 257,219 -0.16(-2.14%)
Apr 27, 2021 7.600 7.760 7.290 7.460 324,629 -0.17(-2.23%)
Apr 26, 2021 6.850 7.730 6.810 7.630 914,550 +0.86(+12.70%)
Apr 23, 2021 6.550 6.850 6.550 6.770 223,500 +0.31(+4.80%)
Apr 22, 2021 6.350 6.590 6.350 6.460 225,373 +0.02(+0.31%)
Apr 21, 2021 6.190 6.500 6.080 6.440 120,429 +0.25(+4.04%)
Apr 20, 2021 6.170 6.260 6.063 6.190 86,593 -0.02(-0.32%)
Apr 19, 2021 6.260 6.290 6.020 6.210 143,358 -0.11(-1.74%)
Apr 16, 2021 6.350 6.370 6.140 6.320 78,900 +0.02(+0.32%)
Apr 15, 2021 6.330 6.410 6.170 6.300 65,771 +0.05(+0.80%)
Apr 14, 2021 6.130 6.280 6.060 6.250 102,803 +0.10(+1.63%)
Apr 13, 2021 6.020 6.170 5.850 6.150 129,329 +0.13(+2.16%)
Apr 12, 2021 6.160 6.270 5.940 6.020 374,435 -0.14(-2.27%)
Apr 09, 2021 6.370 6.370 6.090 6.160 148,200 -0.24(-3.75%)
Apr 08, 2021 6.080 6.431 6.010 6.400 219,014 +0.35(+5.79%)
Apr 07, 2021 6.290 6.290 6.020 6.050 140,333 -0.25(-3.97%)
Apr 06, 2021 6.220 6.370 6.220 6.300 111,226 +0.04(+0.64%)
Apr 05, 2021 6.570 6.590 6.160 6.260 281,801 -0.18(-2.80%)
Apr 01, 2021 6.300 6.440 6.060 6.440 238,000 +0.27(+4.38%)
Mar 31, 2021 5.900 6.230 5.900 6.170 417,092 +0.28(+4.75%)
Mar 30, 2021 5.950 6.090 5.710 5.890 476,851 +0.14(+2.43%)
Mar 29, 2021 6.120 6.240 5.710 5.750 287,667 -0.45(-7.26%)
Mar 26, 2021 6.050 6.360 5.860 6.200 209,600 +0.20(+3.33%)
Mar 25, 2021 5.950 6.215 5.770 6.000 435,408 -0.07(-1.15%)
Mar 24, 2021 6.370 6.600 6.000 6.070 290,445 -0.29(-4.56%)
Mar 23, 2021 6.440 6.440 6.250 6.360 277,770 -0.03(-0.47%)
Mar 22, 2021 6.580 6.650 6.360 6.390 158,929 -0.16(-2.44%)
Mar 19, 2021 6.690 6.790 6.360 6.550 486,200 -0.11(-1.65%)
Mar 18, 2021 6.670 6.810 6.510 6.660 269,840 -0.01(-0.15%)
Mar 17, 2021 6.370 6.720 6.180 6.670 235,004 +0.30(+4.71%)
Mar 16, 2021 6.340 6.380 6.090 6.370 165,836 +0.01(+0.16%)
Mar 15, 2021 6.500 6.510 6.300 6.360 248,148 -0.13(-2.00%)
Mar 12, 2021 6.600 6.660 6.440 6.490 183,300 -0.12(-1.82%)
Mar 11, 2021 6.560 6.770 6.560 6.610 301,866 +0.11(+1.69%)
Mar 10, 2021 6.640 6.680 6.460 6.500 297,216 -0.10(-1.52%)
Mar 09, 2021 6.590 7.016 6.500 6.600 650,026 +0.10(+1.54%)
Mar 08, 2021 6.260 6.890 6.260 6.500 616,893 +0.70(+12.07%)
Mar 05, 2021 6.180 6.601 5.302 5.800 562,600 -0.32(-5.23%)
Mar 04, 2021 6.690 6.800 6.090 6.120 397,657 -0.65(-9.60%)
Mar 03, 2021 6.800 6.860 6.510 6.770 290,969 -0.04(-0.59%)
Mar 02, 2021 6.740 6.910 6.540 6.810 659,274 +0.03(+0.44%)
Mar 01, 2021 6.090 7.080 5.890 6.780 1,301,167 +1.27(+23.05%)
Feb 26, 2021 5.780 5.810 5.510 5.510 161,800 -0.09(-1.61%)
Feb 25, 2021 5.860 5.880 5.600 5.600 180,818 -0.27(-4.60%)
Feb 24, 2021 5.910 6.050 5.800 5.870 185,547 +0.00(+0.00%)
Feb 23, 2021 5.790 5.970 5.766 5.870 270,609 -0.08(-1.34%)
Feb 22, 2021 5.930 6.010 5.860 5.950 188,370 -0.01(-0.17%)
Feb 19, 2021 6.020 6.140 5.900 5.960 337,600 -0.04(-0.67%)
Feb 18, 2021 6.100 6.170 5.980 6.000 161,797 -0.11(-1.80%)
Feb 17, 2021 6.120 6.190 5.960 6.110 165,620 -0.06(-0.97%)
Feb 16, 2021 6.170 6.230 6.000 6.170 153,151 +0.02(+0.33%)
Feb 12, 2021 6.100 6.150 5.970 6.150 330,400 +0.02(+0.33%)
Feb 11, 2021 6.360 6.410 6.020 6.130 210,047 -0.23(-3.62%)
Feb 10, 2021 6.200 6.400 6.080 6.360 321,563 +0.17(+2.75%)
Feb 09, 2021 6.250 6.400 6.080 6.190 242,551 +0.00(+0.00%)
Feb 08, 2021 6.000 6.200 5.960 6.190 308,866 +0.18(+3.00%)
Feb 05, 2021 6.080 6.170 5.960 6.010 317,700 +0.00(+0.00%)
Feb 04, 2021 6.090 6.090 5.870 6.010 544,859 -0.07(-1.15%)
Feb 03, 2021 6.880 6.900 5.520 6.080 1,479,343 -1.02(-14.37%)
Feb 02, 2021 7.050 7.195 6.870 7.100 313,499 +0.14(+2.01%)
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.