Skip to main content

Iteris Inc (NQ: ITI )

4.670 +0.020 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 4.980 4.980 4.770 4.850 57,775 -0.09(-1.82%)
Mar 28, 2024 4.950 5.040 4.910 4.940 67,002 -0.05(-1.00%)
Mar 27, 2024 4.900 5.000 4.860 4.990 156,111 +0.18(+3.74%)
Mar 26, 2024 4.750 4.830 4.700 4.810 131,027 +0.09(+1.91%)
Mar 25, 2024 4.860 4.930 4.689 4.720 127,590 -0.16(-3.28%)
Mar 22, 2024 4.910 4.970 4.850 4.880 69,199 -0.07(-1.41%)
Mar 21, 2024 4.930 5.040 4.870 4.950 116,246 +0.00(+0.00%)
Mar 20, 2024 4.810 5.050 4.800 4.950 120,080 +0.16(+3.34%)
Mar 19, 2024 4.720 4.840 4.660 4.790 66,015 +0.07(+1.48%)
Mar 18, 2024 4.860 5.010 4.690 4.720 177,725 -0.08(-1.67%)
Mar 15, 2024 4.650 4.895 4.650 4.800 491,356 +0.10(+2.13%)
Mar 14, 2024 4.830 4.870 4.590 4.700 107,025 -0.15(-3.09%)
Mar 13, 2024 4.950 5.015 4.800 4.850 236,048 -0.09(-1.82%)
Mar 12, 2024 5.010 5.120 4.920 4.940 58,076 -0.03(-0.60%)
Mar 11, 2024 4.970 5.080 4.880 4.970 122,731 +0.03(+0.61%)
Mar 08, 2024 5.130 5.200 4.900 4.940 73,951 -0.19(-3.70%)
Mar 07, 2024 5.140 5.200 5.051 5.130 82,224 -0.01(-0.19%)
Mar 06, 2024 5.170 5.200 5.111 5.140 60,668 +0.05(+0.98%)
Mar 05, 2024 5.080 5.230 5.060 5.090 81,955 -0.02(-0.39%)
Mar 04, 2024 5.150 5.170 4.976 5.110 192,568 -0.06(-1.16%)
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.