Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Iteris Inc (NQ: ITI ) 7.180 UNCHANGED Official Closing Price Updated: 4:15 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 7.190 7.190 7.180 7.180 222,474 +0.00(+0.00%) Oct 17, 2024 7.180 7.190 7.180 7.180 125,506 -0.01(-0.14%) Oct 16, 2024 7.170 7.190 7.170 7.190 266,274 +0.00(+0.00%) Oct 15, 2024 7.190 7.190 7.170 7.190 201,988 +0.00(+0.00%) Oct 14, 2024 7.180 7.190 7.170 7.190 178,333 +0.01(+0.14%) Oct 11, 2024 7.180 7.190 7.180 7.180 339,551 +0.01(+0.14%) Oct 10, 2024 7.180 7.180 7.170 7.170 255,548 +0.00(+0.00%) Oct 09, 2024 7.170 7.180 7.170 7.170 335,520 +0.00(+0.00%) Oct 08, 2024 7.170 7.190 7.170 7.170 449,420 +0.01(+0.14%) Oct 07, 2024 7.160 7.180 7.150 7.160 402,945 +0.00(+0.00%) Oct 04, 2024 7.180 7.180 7.160 7.160 348,210 +0.00(+0.00%) Oct 03, 2024 7.150 7.180 7.150 7.160 571,595 +0.00(+0.00%) Oct 02, 2024 7.150 7.175 7.140 7.160 430,061 +0.01(+0.14%) Oct 01, 2024 7.140 7.150 7.140 7.150 926,047 +0.01(+0.14%) Sep 30, 2024 7.140 7.150 7.140 7.140 666,866 +0.00(+0.00%) Sep 27, 2024 7.150 7.150 7.140 7.140 380,760 +0.00(+0.00%) Sep 26, 2024 7.150 7.155 7.130 7.140 1,134,247 +0.00(+0.00%) Sep 25, 2024 7.150 7.150 7.140 7.140 503,699 -0.01(-0.14%) Sep 24, 2024 7.140 7.150 7.140 7.150 222,168 +0.00(+0.00%) Sep 23, 2024 7.140 7.150 7.130 7.150 209,440 +0.03(+0.42%) Sep 20, 2024 7.120 7.130 7.110 7.120 598,747 +0.00(+0.00%) Sep 19, 2024 7.130 7.140 7.110 7.120 344,613 +0.01(+0.14%) Sep 18, 2024 7.110 7.150 7.105 7.110 490,532 +0.00(+0.00%) Sep 17, 2024 7.110 7.120 7.110 7.110 220,399 +0.01(+0.14%) Sep 16, 2024 7.100 7.120 7.100 7.100 299,033 -0.01(-0.14%) Sep 13, 2024 7.110 7.120 7.100 7.110 165,986 +0.01(+0.14%) Sep 12, 2024 7.100 7.120 7.090 7.100 134,223 +0.00(+0.00%) Sep 11, 2024 7.120 7.120 7.090 7.100 302,095 +0.00(+0.00%) Sep 10, 2024 7.100 7.110 7.090 7.100 315,599 +0.00(+0.00%) Sep 09, 2024 7.090 7.130 7.080 7.100 515,363 +0.01(+0.14%) Sep 06, 2024 7.070 7.120 7.060 7.090 925,398 +0.02(+0.28%) Sep 05, 2024 7.040 7.080 7.040 7.070 660,020 +0.02(+0.28%) Sep 04, 2024 7.050 7.070 7.040 7.050 842,660 +0.00(+0.00%) Sep 03, 2024 7.050 7.065 7.040 7.050 688,159 +0.00(+0.00%) Aug 30, 2024 7.070 7.070 7.050 7.050 852,132 -0.02(-0.28%) Aug 29, 2024 7.070 7.080 7.050 7.070 635,724 +0.00(+0.00%) Aug 28, 2024 7.060 7.080 7.050 7.070 513,161 +0.00(+0.00%) Aug 27, 2024 7.060 7.080 7.050 7.070 585,500 +0.01(+0.14%) Aug 26, 2024 7.070 7.080 7.060 7.060 721,565 -0.02(-0.28%) Aug 23, 2024 7.070 7.110 7.060 7.080 601,982 +0.03(+0.43%) Aug 22, 2024 7.050 7.090 7.050 7.050 422,258 -0.01(-0.14%) Aug 21, 2024 7.040 7.070 7.040 7.060 446,251 +0.00(+0.00%) Aug 20, 2024 7.030 7.060 7.020 7.060 242,749 +0.03(+0.43%) Aug 19, 2024 7.090 7.100 7.020 7.030 821,039 -0.05(-0.71%) Aug 16, 2024 7.050 7.090 7.030 7.080 390,998 +0.03(+0.43%) Aug 15, 2024 7.070 7.100 7.030 7.050 619,750 +0.00(+0.00%) Aug 14, 2024 6.990 7.050 6.990 7.050 801,293 +0.06(+0.86%) Aug 13, 2024 7.000 7.000 6.981 6.990 971,225 +0.01(+0.14%) Aug 12, 2024 7.000 7.000 6.980 6.980 2,982,895 -0.02(-0.29%) Aug 09, 2024 6.990 7.015 6.970 7.000 23,399,640 +2.72(+63.55%) Aug 08, 2024 4.080 4.290 4.080 4.280 47,466 +0.22(+5.42%) Aug 07, 2024 4.070 4.150 4.050 4.060 61,307 -0.01(-0.25%) Aug 06, 2024 4.070 4.160 4.040 4.070 63,875 -0.01(-0.25%) Aug 05, 2024 4.070 4.178 4.000 4.080 151,043 -0.24(-5.56%) Aug 02, 2024 4.350 4.440 4.320 4.320 69,254 -0.23(-5.05%) 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.