Financial News

Iteris Inc (NQ: ITI )

4.600 -0.100 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.560 6.600 6.390 6.410 82,808 -0.06(-0.93%)
Nov 29, 2017 6.430 6.580 6.360 6.470 140,437 +0.08(+1.25%)
Nov 28, 2017 6.550 6.590 6.350 6.390 106,663 -0.15(-2.29%)
Nov 27, 2017 6.520 6.760 6.500 6.540 146,823 +0.05(+0.77%)
Nov 24, 2017 6.910 6.910 6.430 6.490 111,913 -0.33(-4.84%)
Nov 22, 2017 6.250 6.900 6.200 6.820 446,402 +1.07(+18.61%)
Nov 21, 2017 5.690 5.840 5.500 5.750 361,705 +0.11(+1.95%)
Nov 20, 2017 5.520 5.720 5.370 5.640 75,999 +0.04(+0.71%)
Nov 17, 2017 5.610 5.790 5.560 5.600 147,186 -0.07(-1.23%)
Nov 16, 2017 5.390 5.740 5.330 5.670 170,145 +0.29(+5.39%)
Nov 15, 2017 5.500 5.510 5.300 5.380 217,081 -0.16(-2.89%)
Nov 14, 2017 5.880 5.880 5.530 5.540 160,405 -0.31(-5.30%)
Nov 13, 2017 5.780 5.870 5.720 5.850 108,890 +0.02(+0.34%)
Nov 10, 2017 5.660 5.860 5.660 5.830 186,933 +0.12(+2.10%)
Nov 09, 2017 5.800 5.910 5.620 5.710 382,062 -0.26(-4.36%)
Nov 08, 2017 6.370 6.450 5.760 5.970 639,633 -0.92(-13.35%)
Nov 07, 2017 7.100 7.100 6.790 6.890 118,947 +0.03(+0.44%)
Nov 06, 2017 6.720 6.880 6.620 6.860 92,746 +0.10(+1.48%)
Nov 03, 2017 6.920 6.968 6.730 6.760 73,583 -0.25(-3.57%)
Nov 02, 2017 6.880 7.050 6.750 7.010 132,560 +0.19(+2.79%)
Nov 01, 2017 6.960 7.030 6.770 6.820 51,284 -0.09(-1.30%)
Oct 31, 2017 6.720 6.980 6.704 6.910 83,344 +0.19(+2.83%)
Oct 30, 2017 6.940 6.940 6.640 6.720 104,786 -0.19(-2.75%)
Oct 27, 2017 6.670 6.960 6.660 6.910 69,124 +0.25(+3.75%)
Oct 26, 2017 6.880 6.910 6.580 6.660 115,314 -0.19(-2.77%)
Oct 25, 2017 6.990 7.115 6.800 6.850 71,587 -0.15(-2.14%)
Oct 24, 2017 6.950 7.070 6.950 7.000 68,749 +0.10(+1.45%)
Oct 23, 2017 7.200 7.210 6.891 6.900 143,937 -0.30(-4.17%)
Oct 20, 2017 7.240 7.270 7.130 7.200 59,029 +0.03(+0.42%)
Oct 19, 2017 7.330 7.350 7.120 7.170 96,787 -0.17(-2.32%)
Oct 18, 2017 7.380 7.480 7.240 7.340 71,784 -0.04(-0.54%)
Oct 17, 2017 7.410 7.610 7.260 7.380 104,772 -0.13(-1.73%)
Oct 16, 2017 7.830 7.850 7.470 7.510 238,289 -0.32(-4.09%)
Oct 13, 2017 8.020 8.080 7.800 7.830 154,959 +0.08(+1.03%)
Oct 12, 2017 8.020 8.170 7.701 7.750 185,401 -0.16(-2.02%)
Oct 11, 2017 7.650 8.050 7.620 7.910 241,967 +0.24(+3.13%)
Oct 10, 2017 7.720 7.745 7.530 7.670 145,650 +0.04(+0.52%)
Oct 09, 2017 7.430 7.690 7.430 7.630 225,482 +0.20(+2.69%)
Oct 06, 2017 7.320 7.605 7.300 7.430 101,935 +0.02(+0.27%)
Oct 05, 2017 7.330 7.510 7.180 7.410 257,348 +0.16(+2.21%)
Oct 04, 2017 7.770 7.770 7.070 7.250 682,287 -0.20(-2.68%)
Oct 03, 2017 6.650 7.690 6.650 7.450 1,446,424 +0.82(+12.37%)
Oct 02, 2017 6.700 6.760 6.430 6.630 54,524 -0.02(-0.30%)
Sep 29, 2017 6.710 6.780 6.610 6.650 45,431 -0.10(-1.48%)
Sep 28, 2017 6.700 6.790 6.650 6.750 53,842 +0.04(+0.60%)
Sep 27, 2017 6.810 6.710 234,019 +0.11(+1.67%)
Sep 26, 2017 6.550 6.650 6.530 6.600 52,890 +0.07(+1.07%)
Sep 25, 2017 6.560 6.560 6.020 6.530 60,317 -0.03(-0.46%)
Sep 22, 2017 6.350 6.700 6.330 6.560 174,219 +0.21(+3.31%)
Sep 21, 2017 6.170 6.380 6.090 6.350 62,688 +0.19(+3.08%)
Sep 20, 2017 6.180 6.250 6.120 6.160 35,955 +0.02(+0.33%)
Sep 19, 2017 6.220 6.250 6.050 6.140 75,884 -0.08(-1.29%)
Sep 18, 2017 6.100 6.310 6.090 6.220 97,736 +0.12(+1.97%)
Sep 15, 2017 6.310 6.330 5.930 6.100 366,942 -0.20(-3.17%)
Sep 14, 2017 6.290 6.390 6.270 6.300 61,338 +0.01(+0.16%)
Sep 13, 2017 6.250 6.350 6.250 6.290 94,456 +0.01(+0.16%)
Sep 12, 2017 6.350 6.370 6.170 6.280 304,606 -0.04(-0.63%)
Sep 11, 2017 6.100 6.350 6.070 6.320 106,717 +0.18(+2.93%)
Sep 08, 2017 6.320 6.380 6.110 6.140 149,406 -0.25(-3.91%)
Sep 07, 2017 6.290 6.400 6.210 6.390 58,452 +0.10(+1.59%)
Sep 06, 2017 6.310 6.420 6.230 6.290 43,837 +0.00(+0.00%)
Sep 05, 2017 6.220 6.380 6.210 6.290 61,849 +0.07(+1.13%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback