Iteris Inc (NQ: ITI )

4.640 -0.270 (-5.50%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.810 4.980 4.790 4.910 92,778 +0.08(+1.66%)
Jul 30, 2024 4.790 4.840 4.760 4.830 59,430 +0.08(+1.68%)
Jul 29, 2024 4.870 4.950 4.750 4.750 61,576 -0.15(-3.06%)
Jul 26, 2024 4.960 4.960 4.840 4.900 44,719 +0.01(+0.20%)
Jul 25, 2024 4.740 4.954 4.740 4.890 92,583 +0.15(+3.16%)
Jul 24, 2024 4.800 4.890 4.730 4.740 97,126 -0.16(-3.27%)
Jul 23, 2024 4.710 4.960 4.695 4.900 79,048 +0.17(+3.59%)
Jul 22, 2024 4.750 4.800 4.710 4.730 73,466 -0.04(-0.84%)
Jul 19, 2024 4.800 4.850 4.720 4.770 77,160 -0.02(-0.42%)
Jul 18, 2024 4.870 4.940 4.780 4.790 91,760 -0.09(-1.84%)
Jul 17, 2024 4.850 4.950 4.820 4.880 110,600 -0.01(-0.20%)
Jul 16, 2024 4.720 4.890 4.691 4.890 159,622 +0.25(+5.39%)
Jul 15, 2024 4.550 4.640 4.540 4.640 148,831 +0.10(+2.20%)
Jul 12, 2024 4.560 4.700 4.510 4.540 146,412 +0.06(+1.34%)
Jul 11, 2024 4.550 4.550 4.430 4.480 149,212 +0.06(+1.36%)
Jul 10, 2024 4.330 4.420 4.280 4.420 67,923 +0.12(+2.79%)
Jul 09, 2024 4.340 4.370 4.300 4.300 58,182 -0.06(-1.38%)
Jul 08, 2024 4.250 4.390 4.250 4.360 87,412 +0.10(+2.35%)
Jul 05, 2024 4.350 4.410 4.240 4.260 101,263 -0.14(-3.18%)
Jul 03, 2024 4.390 4.510 4.360 4.400 158,582 +0.04(+0.92%)
Jul 02, 2024 4.220 4.370 4.200 4.360 93,135 +0.11(+2.59%)
Jul 01, 2024 4.250 4.320 4.230 4.250 120,919 -0.08(-1.85%)
Jun 28, 2024 4.260 4.374 4.180 4.330 757,802 +0.12(+2.85%)
Jun 27, 2024 4.200 4.269 4.160 4.210 63,215 +0.00(+0.00%)
Jun 26, 2024 4.050 4.270 4.030 4.210 103,752 +0.12(+2.93%)
Jun 25, 2024 4.050 4.110 4.030 4.090 45,630 +0.02(+0.49%)
Jun 24, 2024 4.050 4.130 4.030 4.070 197,714 +0.00(+0.00%)
Jun 21, 2024 4.230 4.230 4.070 4.070 170,811 -0.16(-3.78%)
Jun 20, 2024 4.290 4.350 4.180 4.230 83,543 -0.05(-1.17%)
Jun 18, 2024 4.210 4.350 4.170 4.280 84,822 +0.07(+1.66%)
Jun 17, 2024 4.150 4.240 4.080 4.210 299,316 +0.05(+1.20%)
Jun 14, 2024 4.220 4.345 4.050 4.160 313,209 -0.19(-4.37%)
Jun 13, 2024 4.370 4.560 4.260 4.350 95,151 -0.07(-1.58%)
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%)
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.