NasdaqCM - Delayed Quote • USD
Iteris, Inc. (ITI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.4900 | 4.5400 | 4.3700 | 4.4700 | 4.4700 | 119,000 |
| Apr 23, 2024 | 4.5400 | 4.6700 | 4.5100 | 4.5400 | 4.5400 | 48,800 |
| Apr 22, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.5900 | 4.5900 | 92,300 |
| Apr 19, 2024 | 4.5900 | 4.6200 | 4.4400 | 4.5000 | 4.5000 | 102,600 |
| Apr 18, 2024 | 4.6200 | 4.6900 | 4.5600 | 4.5900 | 4.5900 | 100,300 |
| Apr 17, 2024 | 4.7100 | 4.7100 | 4.6100 | 4.6300 | 4.6300 | 72,900 |
| Apr 16, 2024 | 4.5700 | 4.7900 | 4.5600 | 4.6400 | 4.6400 | 142,600 |
| Apr 15, 2024 | 4.6900 | 4.6900 | 4.5900 | 4.6100 | 4.6100 | 106,300 |
| Apr 12, 2024 | 4.7600 | 4.8100 | 4.6600 | 4.7000 | 4.7000 | 120,300 |
| Apr 11, 2024 | 4.6900 | 4.8000 | 4.6400 | 4.7700 | 4.7700 | 97,400 |
| Apr 10, 2024 | 4.7200 | 4.7700 | 4.6400 | 4.7100 | 4.7100 | 83,700 |
| Apr 9, 2024 | 4.7900 | 4.8600 | 4.7600 | 4.8300 | 4.8300 | 69,500 |
| Apr 8, 2024 | 4.8100 | 4.9300 | 4.7200 | 4.7900 | 4.7900 | 85,900 |
| Apr 5, 2024 | 4.8000 | 4.8500 | 4.7400 | 4.8200 | 4.8200 | 83,000 |
| Apr 4, 2024 | 4.9000 | 4.9900 | 4.7900 | 4.8100 | 4.8100 | 95,200 |
| Apr 3, 2024 | 4.7600 | 4.9000 | 4.7600 | 4.8500 | 4.8500 | 137,200 |
| Apr 2, 2024 | 4.7900 | 4.8800 | 4.7400 | 4.7600 | 4.7600 | 168,200 |
| Apr 1, 2024 | 4.9800 | 4.9800 | 4.7700 | 4.8500 | 4.8500 | 57,800 |
| Mar 28, 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 67,000 |
| Mar 27, 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9900 | 4.9900 | 156,100 |
| Mar 26, 2024 | 4.7500 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 131,000 |
| Mar 25, 2024 | 4.8600 | 4.9300 | 4.6900 | 4.7200 | 4.7200 | 127,500 |
| Mar 22, 2024 | 4.9100 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 69,200 |
| Mar 21, 2024 | 4.9300 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 116,100 |
| Mar 20, 2024 | 4.8100 | 5.0500 | 4.8000 | 4.9500 | 4.9500 | 120,100 |
| Mar 19, 2024 | 4.7200 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 66,000 |
| Mar 18, 2024 | 4.8600 | 5.0100 | 4.6900 | 4.7200 | 4.7200 | 177,700 |
| Mar 15, 2024 | 4.6500 | 4.8900 | 4.6500 | 4.8000 | 4.8000 | 491,300 |
| Mar 14, 2024 | 4.8300 | 4.8700 | 4.5900 | 4.7000 | 4.7000 | 106,900 |
| Mar 13, 2024 | 4.9500 | 5.0100 | 4.8000 | 4.8500 | 4.8500 | 236,000 |
| Mar 12, 2024 | 5.0100 | 5.1200 | 4.9200 | 4.9400 | 4.9400 | 58,100 |
| Mar 11, 2024 | 4.9700 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 122,700 |
| Mar 8, 2024 | 5.1300 | 5.2000 | 4.9000 | 4.9400 | 4.9400 | 74,000 |
| Mar 7, 2024 | 5.1400 | 5.2000 | 5.0500 | 5.1300 | 5.1300 | 82,200 |
| Mar 6, 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1400 | 5.1400 | 60,700 |
| Mar 5, 2024 | 5.0800 | 5.2300 | 5.0600 | 5.0900 | 5.0900 | 82,000 |
| Mar 4, 2024 | 5.1500 | 5.1700 | 4.9800 | 5.1100 | 5.1100 | 192,600 |
| Mar 1, 2024 | 5.2400 | 5.2400 | 5.0600 | 5.1700 | 5.1700 | 86,900 |
| Feb 29, 2024 | 5.2000 | 5.2500 | 5.1100 | 5.2200 | 5.2200 | 101,900 |
| Feb 28, 2024 | 5.2000 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 119,500 |
| Feb 27, 2024 | 5.1100 | 5.2500 | 5.0800 | 5.2400 | 5.2400 | 130,700 |
| Feb 26, 2024 | 4.9200 | 5.0800 | 4.8600 | 5.0400 | 5.0400 | 81,600 |
| Feb 23, 2024 | 4.8600 | 5.0300 | 4.8400 | 4.9200 | 4.9200 | 103,800 |
| Feb 22, 2024 | 4.8000 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 150,500 |
| Feb 21, 2024 | 4.9300 | 4.9300 | 4.7900 | 4.8000 | 4.8000 | 163,500 |
| Feb 20, 2024 | 5.2000 | 5.2000 | 4.9100 | 4.9300 | 4.9300 | 129,500 |
| Feb 16, 2024 | 5.2500 | 5.2900 | 5.1700 | 5.2200 | 5.2200 | 92,200 |
| Feb 15, 2024 | 5.1300 | 5.2800 | 5.0700 | 5.2700 | 5.2700 | 99,200 |
| Feb 14, 2024 | 5.1100 | 5.2200 | 5.0000 | 5.1300 | 5.1300 | 84,800 |
| Feb 13, 2024 | 5.1900 | 5.2800 | 5.0100 | 5.0400 | 5.0400 | 159,400 |
| Feb 12, 2024 | 5.3700 | 5.4100 | 5.2800 | 5.3200 | 5.3200 | 207,100 |
| Feb 9, 2024 | 5.1900 | 5.3800 | 5.0300 | 5.3200 | 5.3200 | 375,000 |
| Feb 8, 2024 | 5.2500 | 5.4000 | 5.2200 | 5.3400 | 5.3400 | 326,200 |
| Feb 7, 2024 | 5.2100 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 243,300 |
| Feb 6, 2024 | 4.9000 | 5.2500 | 4.9000 | 5.1500 | 5.1500 | 209,500 |
| Feb 5, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 156,800 |
| Feb 2, 2024 | 4.8900 | 5.0500 | 4.8800 | 4.9900 | 4.9900 | 111,800 |
| Feb 1, 2024 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 160,800 |
| Jan 31, 2024 | 4.9500 | 4.9800 | 4.8100 | 4.8200 | 4.8200 | 162,700 |
| Jan 30, 2024 | 4.9000 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 36,000 |
| Jan 29, 2024 | 4.8400 | 4.9200 | 4.7600 | 4.9100 | 4.9100 | 61,600 |
| Jan 26, 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 33,800 |
| Jan 25, 2024 | 4.9000 | 4.9600 | 4.7900 | 4.8800 | 4.8800 | 74,700 |
| Jan 24, 2024 | 5.0100 | 5.0100 | 4.8100 | 4.8200 | 4.8200 | 109,000 |
| Jan 23, 2024 | 4.9700 | 5.0000 | 4.8800 | 4.9800 | 4.9800 | 73,100 |
| Jan 22, 2024 | 4.7600 | 4.9900 | 4.7600 | 4.9000 | 4.9000 | 87,500 |
| Jan 19, 2024 | 4.7300 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 47,800 |
| Jan 18, 2024 | 4.7000 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 77,600 |
| Jan 17, 2024 | 4.7100 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 60,700 |
| Jan 16, 2024 | 4.5900 | 4.8400 | 4.5800 | 4.7700 | 4.7700 | 157,200 |
| Jan 12, 2024 | 4.7100 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 57,400 |
| Jan 11, 2024 | 4.6300 | 4.7100 | 4.6000 | 4.6700 | 4.6700 | 124,900 |
| Jan 10, 2024 | 4.6300 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 63,900 |
| Jan 9, 2024 | 4.7000 | 4.7700 | 4.6600 | 4.6700 | 4.6700 | 180,600 |
| Jan 8, 2024 | 4.7700 | 4.8600 | 4.7100 | 4.7700 | 4.7700 | 206,500 |
| Jan 5, 2024 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 177,100 |
| Jan 4, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8100 | 4.8100 | 199,700 |
| Jan 3, 2024 | 5.0900 | 5.3000 | 4.8400 | 4.9200 | 4.9200 | 136,100 |
| Jan 2, 2024 | 5.1600 | 5.1700 | 5.0400 | 5.1000 | 5.1000 | 90,700 |
| Dec 29, 2023 | 5.3500 | 5.3600 | 5.1800 | 5.2000 | 5.2000 | 99,900 |
| Dec 28, 2023 | 5.3800 | 5.4700 | 5.2800 | 5.3100 | 5.3100 | 118,600 |
| Dec 27, 2023 | 5.3300 | 5.4900 | 5.2000 | 5.4100 | 5.4100 | 217,300 |
| Dec 26, 2023 | 5.1100 | 5.3100 | 5.0500 | 5.2600 | 5.2600 | 207,600 |
| Dec 22, 2023 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 109,600 |
| Dec 21, 2023 | 4.9700 | 5.0200 | 4.8800 | 4.9400 | 4.9400 | 184,100 |
| Dec 20, 2023 | 4.6500 | 5.0300 | 4.6200 | 4.8400 | 4.8400 | 362,100 |
| Dec 19, 2023 | 4.6400 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 117,000 |
| Dec 18, 2023 | 4.6800 | 4.6800 | 4.5700 | 4.5900 | 4.5900 | 143,500 |
| Dec 15, 2023 | 4.6900 | 4.6900 | 4.5300 | 4.6300 | 4.6300 | 351,600 |
| Dec 14, 2023 | 4.7000 | 4.7000 | 4.5700 | 4.6000 | 4.6000 | 135,500 |
| Dec 13, 2023 | 4.5400 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 148,000 |
| Dec 12, 2023 | 4.5400 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 70,000 |
| Dec 11, 2023 | 4.5600 | 4.6100 | 4.4800 | 4.5100 | 4.5100 | 68,400 |
| Dec 8, 2023 | 4.4500 | 4.6200 | 4.3600 | 4.5800 | 4.5800 | 78,400 |
| Dec 7, 2023 | 4.3400 | 4.5800 | 4.3400 | 4.5700 | 4.5700 | 121,300 |
| Dec 6, 2023 | 4.3500 | 4.4100 | 4.2600 | 4.3700 | 4.3700 | 119,200 |
| Dec 5, 2023 | 4.2300 | 4.3500 | 4.2200 | 4.3000 | 4.3000 | 106,300 |
| Dec 4, 2023 | 4.2500 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 92,300 |
| Dec 1, 2023 | 4.2000 | 4.3100 | 4.1800 | 4.2700 | 4.2700 | 157,100 |
| Nov 30, 2023 | 4.2300 | 4.2600 | 4.1800 | 4.2400 | 4.2400 | 147,100 |
| Nov 29, 2023 | 4.0800 | 4.2100 | 4.0800 | 4.1800 | 4.1800 | 50,700 |
| Nov 28, 2023 | 4.0900 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 64,400 |
| Nov 27, 2023 | 4.2500 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 70,500 |
| Nov 24, 2023 | 4.2700 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 31,300 |
| Nov 22, 2023 | 4.2000 | 4.2400 | 4.1300 | 4.2400 | 4.2400 | 57,300 |
| Nov 21, 2023 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 35,700 |
| Nov 20, 2023 | 4.2600 | 4.3200 | 4.1200 | 4.2200 | 4.2200 | 66,800 |
| Nov 17, 2023 | 4.3800 | 4.4500 | 4.1900 | 4.3200 | 4.3200 | 100,800 |
| Nov 16, 2023 | 4.3900 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 41,400 |
| Nov 15, 2023 | 4.3800 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 37,600 |
| Nov 14, 2023 | 4.1500 | 4.4500 | 4.1100 | 4.4300 | 4.4300 | 106,100 |
| Nov 13, 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 186,100 |
| Nov 10, 2023 | 4.3300 | 4.4100 | 4.2100 | 4.2500 | 4.2500 | 127,700 |
| Nov 9, 2023 | 4.2000 | 4.3700 | 4.2000 | 4.2800 | 4.2800 | 51,200 |
| Nov 8, 2023 | 4.5300 | 4.5700 | 4.3000 | 4.3600 | 4.3600 | 45,000 |
| Nov 7, 2023 | 4.4300 | 4.5100 | 4.4200 | 4.4800 | 4.4800 | 46,200 |
| Nov 6, 2023 | 4.5900 | 4.5900 | 4.4300 | 4.4500 | 4.4500 | 52,800 |
| Nov 3, 2023 | 4.4300 | 4.5700 | 4.4200 | 4.5500 | 4.5500 | 53,600 |
| Nov 2, 2023 | 4.4000 | 4.4300 | 4.3200 | 4.4300 | 4.4300 | 48,900 |
| Nov 1, 2023 | 4.4400 | 4.4400 | 4.3400 | 4.3900 | 4.3900 | 34,100 |
| Oct 31, 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 62,100 |
| Oct 30, 2023 | 4.3000 | 4.4000 | 4.2100 | 4.3300 | 4.3300 | 46,800 |
| Oct 27, 2023 | 4.2900 | 4.3700 | 4.1700 | 4.2400 | 4.2400 | 47,400 |
| Oct 26, 2023 | 4.1600 | 4.3400 | 4.0400 | 4.3200 | 4.3200 | 46,900 |
| Oct 25, 2023 | 4.0200 | 4.2200 | 3.9900 | 4.1300 | 4.1300 | 50,500 |
| Oct 24, 2023 | 4.0400 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 67,300 |
| Oct 23, 2023 | 4.0600 | 4.1000 | 3.9700 | 4.0100 | 4.0100 | 52,000 |
| Oct 20, 2023 | 4.1900 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 73,000 |
| Oct 19, 2023 | 4.2200 | 4.2700 | 4.1300 | 4.1800 | 4.1800 | 50,100 |
| Oct 18, 2023 | 4.3200 | 4.3500 | 4.1700 | 4.2100 | 4.2100 | 47,000 |
| Oct 17, 2023 | 4.2600 | 4.4300 | 4.1100 | 4.3500 | 4.3500 | 80,200 |
| Oct 16, 2023 | 4.3400 | 4.3900 | 4.2700 | 4.2700 | 4.2700 | 54,500 |
| Oct 13, 2023 | 4.3500 | 4.3500 | 4.2100 | 4.2600 | 4.2600 | 42,100 |
| Oct 12, 2023 | 4.4400 | 4.4700 | 4.1800 | 4.3000 | 4.3000 | 39,200 |
| Oct 11, 2023 | 4.3100 | 4.4800 | 4.2800 | 4.2800 | 4.2800 | 47,200 |
| Oct 10, 2023 | 4.3000 | 4.4800 | 4.2700 | 4.3300 | 4.3300 | 107,100 |
| Oct 9, 2023 | 4.3200 | 4.4100 | 4.1600 | 4.3200 | 4.3200 | 49,900 |
| Oct 6, 2023 | 4.1800 | 4.4200 | 4.1200 | 4.3000 | 4.3000 | 125,200 |
| Oct 5, 2023 | 4.2900 | 4.2900 | 4.1800 | 4.2000 | 4.2000 | 79,800 |
| Oct 4, 2023 | 4.1800 | 4.3400 | 4.1100 | 4.1600 | 4.1600 | 109,000 |
| Oct 3, 2023 | 4.2100 | 4.2700 | 4.1500 | 4.1500 | 4.1500 | 52,300 |
| Oct 2, 2023 | 4.1400 | 4.2700 | 4.1400 | 4.2300 | 4.2300 | 48,700 |
| Sep 29, 2023 | 4.2500 | 4.2800 | 4.1200 | 4.1400 | 4.1400 | 27,600 |
| Sep 28, 2023 | 4.2300 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 39,700 |
| Sep 27, 2023 | 4.2000 | 4.3300 | 4.1900 | 4.2300 | 4.2300 | 39,500 |
| Sep 26, 2023 | 4.2000 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 63,300 |
| Sep 25, 2023 | 4.1700 | 4.2800 | 4.1000 | 4.2400 | 4.2400 | 53,500 |
| Sep 22, 2023 | 4.2400 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 74,500 |
| Sep 21, 2023 | 4.3900 | 4.3900 | 4.1800 | 4.2400 | 4.2400 | 69,700 |
| Sep 20, 2023 | 4.4100 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 101,500 |
| Sep 19, 2023 | 4.4200 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 80,900 |
| Sep 18, 2023 | 4.4900 | 4.5300 | 4.3700 | 4.4000 | 4.4000 | 53,200 |
| Sep 15, 2023 | 4.4800 | 4.6900 | 4.4000 | 4.4800 | 4.4800 | 818,000 |
| Sep 14, 2023 | 4.5500 | 4.6000 | 4.4500 | 4.4800 | 4.4800 | 79,500 |
| Sep 13, 2023 | 4.5200 | 4.5700 | 4.4500 | 4.5200 | 4.5200 | 135,400 |
| Sep 12, 2023 | 4.5400 | 4.6100 | 4.4900 | 4.5200 | 4.5200 | 51,700 |
| Sep 11, 2023 | 4.5600 | 4.5700 | 4.4600 | 4.5300 | 4.5300 | 94,200 |
| Sep 8, 2023 | 4.6100 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | 34,500 |
| Sep 7, 2023 | 4.6200 | 4.6500 | 4.5800 | 4.5900 | 4.5900 | 44,700 |
| Sep 6, 2023 | 4.6200 | 4.6300 | 4.5700 | 4.6200 | 4.6200 | 30,000 |
| Sep 5, 2023 | 4.6500 | 4.6600 | 4.5900 | 4.6200 | 4.6200 | 52,700 |
| Sep 1, 2023 | 4.5900 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 81,000 |
| Aug 31, 2023 | 4.6600 | 4.6900 | 4.5300 | 4.5900 | 4.5900 | 87,600 |
| Aug 30, 2023 | 4.6900 | 4.7100 | 4.6400 | 4.6400 | 4.6400 | 46,900 |
| Aug 29, 2023 | 4.7800 | 4.7800 | 4.6200 | 4.7000 | 4.7000 | 57,000 |
| Aug 28, 2023 | 4.7800 | 4.8500 | 4.6900 | 4.7900 | 4.7900 | 156,200 |
| Aug 25, 2023 | 4.7000 | 4.7700 | 4.6100 | 4.7500 | 4.7500 | 68,900 |
| Aug 24, 2023 | 4.3800 | 4.8200 | 4.3600 | 4.6700 | 4.6700 | 325,600 |
| Aug 23, 2023 | 4.2000 | 4.4000 | 4.2000 | 4.3700 | 4.3700 | 103,700 |
| Aug 22, 2023 | 4.2200 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 142,400 |
| Aug 21, 2023 | 4.2500 | 4.3100 | 4.1400 | 4.2200 | 4.2200 | 113,400 |
| Aug 18, 2023 | 4.1600 | 4.2500 | 4.1600 | 4.2200 | 4.2200 | 81,600 |
| Aug 17, 2023 | 4.2700 | 4.3100 | 4.1500 | 4.1700 | 4.1700 | 74,300 |
| Aug 16, 2023 | 4.3800 | 4.4300 | 4.2500 | 4.2500 | 4.2500 | 72,500 |
| Aug 15, 2023 | 4.5700 | 4.5700 | 4.3200 | 4.3700 | 4.3700 | 71,100 |
| Aug 14, 2023 | 4.4100 | 4.6400 | 4.4000 | 4.5700 | 4.5700 | 178,500 |
| Aug 11, 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4100 | 4.4100 | 78,400 |
| Aug 10, 2023 | 4.6400 | 4.6400 | 4.4700 | 4.4900 | 4.4900 | 81,200 |
| Aug 9, 2023 | 4.3000 | 4.7400 | 4.3000 | 4.5300 | 4.5300 | 341,800 |
| Aug 8, 2023 | 4.2700 | 4.2700 | 4.0900 | 4.1700 | 4.1700 | 91,300 |
| Aug 7, 2023 | 4.2800 | 4.3700 | 4.1700 | 4.2700 | 4.2700 | 50,200 |
| Aug 4, 2023 | 4.2400 | 4.3700 | 4.2200 | 4.2700 | 4.2700 | 66,700 |
| Aug 3, 2023 | 4.2200 | 4.3700 | 4.1800 | 4.2200 | 4.2200 | 140,900 |
| Aug 2, 2023 | 4.1200 | 4.2600 | 4.1000 | 4.2400 | 4.2400 | 69,000 |
| Aug 1, 2023 | 4.1500 | 4.1500 | 3.9500 | 4.1300 | 4.1300 | 78,200 |
| Jul 31, 2023 | 3.8600 | 4.1800 | 3.8600 | 4.1600 | 4.1600 | 191,800 |
| Jul 28, 2023 | 3.8500 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 48,900 |
| Jul 27, 2023 | 3.9300 | 3.9400 | 3.8200 | 3.8600 | 3.8600 | 72,100 |
| Jul 26, 2023 | 3.9500 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 71,700 |
| Jul 25, 2023 | 4.0000 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 63,900 |
| Jul 24, 2023 | 3.9200 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 110,200 |
| Jul 21, 2023 | 4.0400 | 4.0400 | 3.9300 | 3.9400 | 3.9400 | 94,800 |
| Jul 20, 2023 | 4.0000 | 4.0500 | 3.9500 | 4.0400 | 4.0400 | 95,400 |
| Jul 19, 2023 | 3.9600 | 4.0400 | 3.9500 | 3.9900 | 3.9900 | 75,500 |
| Jul 18, 2023 | 3.9200 | 4.0100 | 3.9200 | 4.0000 | 4.0000 | 206,900 |
| Jul 17, 2023 | 3.9300 | 3.9400 | 3.8000 | 3.8600 | 3.8600 | 141,900 |
| Jul 14, 2023 | 3.9400 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 104,700 |
| Jul 13, 2023 | 3.9700 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 58,500 |
| Jul 12, 2023 | 3.9500 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 200,500 |
| Jul 11, 2023 | 3.9000 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 108,700 |
| Jul 10, 2023 | 3.8500 | 3.9500 | 3.8400 | 3.8900 | 3.8900 | 102,400 |
| Jul 7, 2023 | 3.8100 | 3.9000 | 3.8100 | 3.8700 | 3.8700 | 153,700 |
| Jul 6, 2023 | 3.9200 | 3.9500 | 3.7200 | 3.8200 | 3.8200 | 240,500 |
| Jul 5, 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 174,000 |
| Jul 3, 2023 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 190,600 |
| Jun 30, 2023 | 4.0000 | 4.0300 | 3.9200 | 3.9600 | 3.9600 | 174,600 |
| Jun 29, 2023 | 4.0100 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 185,100 |
| Jun 28, 2023 | 4.0500 | 4.0900 | 3.9200 | 4.0200 | 4.0200 | 292,800 |
| Jun 27, 2023 | 4.2000 | 4.2600 | 4.0700 | 4.0800 | 4.0800 | 135,600 |
| Jun 26, 2023 | 4.1600 | 4.3100 | 4.1300 | 4.2100 | 4.2100 | 148,300 |
| Jun 23, 2023 | 4.2600 | 4.3300 | 4.1000 | 4.2200 | 4.2200 | 4,629,800 |
| Jun 22, 2023 | 4.3700 | 4.4900 | 4.2800 | 4.2900 | 4.2900 | 131,800 |
| Jun 21, 2023 | 4.3400 | 4.4300 | 4.2100 | 4.3700 | 4.3700 | 135,500 |
| Jun 20, 2023 | 4.2100 | 4.4900 | 4.2100 | 4.3600 | 4.3600 | 189,500 |
| Jun 16, 2023 | 4.1900 | 4.3400 | 4.1600 | 4.2400 | 4.2400 | 127,900 |
| Jun 15, 2023 | 4.1600 | 4.3500 | 4.1000 | 4.2300 | 4.2300 | 148,800 |
| Jun 14, 2023 | 4.4000 | 4.4500 | 4.1000 | 4.2600 | 4.2600 | 480,500 |
| Jun 13, 2023 | 5.0000 | 5.0000 | 4.6300 | 4.6900 | 4.6900 | 537,900 |
| Jun 12, 2023 | 4.7000 | 4.8300 | 4.6500 | 4.7200 | 4.7200 | 128,000 |
| Jun 9, 2023 | 4.9200 | 4.9200 | 4.7000 | 4.7300 | 4.7300 | 73,100 |
| Jun 8, 2023 | 4.9700 | 4.9700 | 4.8200 | 4.9000 | 4.9000 | 87,500 |
| Jun 7, 2023 | 4.7400 | 4.9400 | 4.7200 | 4.9200 | 4.9200 | 85,000 |
| Jun 6, 2023 | 4.4700 | 4.7500 | 4.4700 | 4.7000 | 4.7000 | 56,700 |
| Jun 5, 2023 | 4.3800 | 4.6000 | 4.3400 | 4.5100 | 4.5100 | 53,600 |
| Jun 2, 2023 | 4.5100 | 4.5400 | 4.2500 | 4.3900 | 4.3900 | 101,000 |
| Jun 1, 2023 | 4.5500 | 4.6900 | 4.4000 | 4.5200 | 4.5200 | 116,700 |
| May 31, 2023 | 4.4700 | 4.6000 | 4.4700 | 4.5900 | 4.5900 | 81,900 |
| May 30, 2023 | 4.5300 | 4.5800 | 4.4700 | 4.5100 | 4.5100 | 23,200 |
| May 26, 2023 | 4.3200 | 4.5100 | 4.2400 | 4.5000 | 4.5000 | 80,000 |
| May 25, 2023 | 4.3300 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 29,100 |
| May 24, 2023 | 4.3700 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 28,800 |
| May 23, 2023 | 4.4000 | 4.5300 | 4.3500 | 4.4500 | 4.4500 | 22,100 |
| May 22, 2023 | 4.5600 | 4.5600 | 4.2900 | 4.3500 | 4.3500 | 115,300 |
| May 19, 2023 | 4.4700 | 4.6200 | 4.4200 | 4.5700 | 4.5700 | 52,400 |
| May 18, 2023 | 4.5900 | 4.6200 | 4.3700 | 4.4700 | 4.4700 | 67,200 |
| May 17, 2023 | 4.6000 | 4.6400 | 4.4700 | 4.5500 | 4.5500 | 134,300 |
| May 16, 2023 | 4.5800 | 4.6200 | 4.5300 | 4.5900 | 4.5900 | 36,800 |
| May 15, 2023 | 4.4700 | 4.6800 | 4.4600 | 4.6000 | 4.6000 | 123,200 |
| May 12, 2023 | 4.4600 | 4.5300 | 4.4600 | 4.5200 | 4.5200 | 46,700 |
| May 11, 2023 | 4.2600 | 4.4900 | 4.2600 | 4.4700 | 4.4700 | 71,500 |
| May 10, 2023 | 4.3700 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 44,400 |
| May 9, 2023 | 4.4000 | 4.4800 | 4.1200 | 4.4600 | 4.4600 | 125,800 |
| May 8, 2023 | 4.3600 | 4.4900 | 4.3100 | 4.4500 | 4.4500 | 32,900 |
| May 5, 2023 | 4.4600 | 4.4600 | 4.3100 | 4.3500 | 4.3500 | 57,800 |
| May 4, 2023 | 4.4200 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 31,500 |
| May 3, 2023 | 4.3300 | 4.4800 | 4.3300 | 4.4200 | 4.4200 | 55,500 |
| May 2, 2023 | 4.4000 | 4.4700 | 4.3100 | 4.4300 | 4.4300 | 40,000 |
| May 1, 2023 | 4.6400 | 4.6500 | 4.3300 | 4.4300 | 4.4300 | 56,600 |
| Apr 28, 2023 | 4.4100 | 4.6100 | 4.4100 | 4.6100 | 4.6100 | 116,700 |
| Apr 27, 2023 | 4.2300 | 4.4400 | 4.2100 | 4.4100 | 4.4100 | 107,600 |
| Apr 26, 2023 | 4.0300 | 4.2500 | 3.9900 | 4.2000 | 4.2000 | 85,400 |
| Apr 25, 2023 | 4.1200 | 4.1500 | 3.9100 | 4.0400 | 4.0400 | 117,500 |
Related Tickers
TEJASNET.BO Tejas Networks Limited
1,035.55
-3.26%
KN Knowles Corporation
16.14
+1.00%
BCY.SI Powermatic Data Systems Limited
3.0100
0.00%
ASTRAMICRO.BO Astra Microwave Products Limited
719.40
+0.95%
ITI.BO ITI Limited
292.00
-1.32%
QTRHF Quarterhill Inc.
1.2850
+1.18%
VMNT Vemanti Group, Inc.
0.2200
-4.35%
KVHI KVH Industries, Inc.
4.8100
-1.23%
ITI.NS ITI Limited
293.70
-0.78%
NELCO.NS Nelco Limited
773.95
-0.62%