Advertisement
Advertisement
U.S. Markets open in 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Iteris, Inc. (ITI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.62000.0000 (0.00%)
At close: 04:00PM EDT
2.6200 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20222.65002.68002.58002.62002.6200223,300
May 12, 20222.57002.70002.48002.62002.6200301,200
May 11, 20222.83002.85002.57002.58002.5800424,900
May 10, 20222.82002.87002.74002.84002.8400321,700
May 09, 20222.75002.81002.72002.78002.7800239,400
May 06, 20222.81002.87002.73002.82002.8200190,400
May 05, 20223.02003.02002.80002.83002.8300260,100
May 04, 20222.89003.00002.83002.99002.9900466,600
May 03, 20222.64002.96002.62002.90002.9000431,500
May 02, 20222.59002.66002.53002.64002.6400165,400
Apr 29, 20222.53002.68002.52002.58002.5800178,800
Apr 28, 20222.45002.59002.42002.58002.5800529,600
Apr 27, 20222.41002.51002.40002.41002.4100223,600
Apr 26, 20222.58002.59002.40002.41002.4100281,000
Apr 25, 20222.62002.62002.50002.58002.5800290,500
Apr 22, 20222.68002.72002.62002.63002.6300131,600
Apr 21, 20222.76002.76002.63002.70002.7000449,400
Apr 20, 20222.78002.84002.68002.70002.7000265,700
Apr 19, 20222.76002.81002.71002.78002.7800614,700
Apr 18, 20222.78002.79002.69002.71002.7100282,100
Apr 14, 20222.81002.85002.76002.78002.7800221,700
Apr 13, 20222.88002.89002.77002.82002.8200338,500
Apr 12, 20222.81002.86002.77002.80002.8000309,800
Apr 11, 20222.80002.86002.68002.80002.8000218,000
Apr 08, 20222.85002.87002.75002.80002.8000155,300
Apr 07, 20222.89002.93002.77002.85002.8500140,000
Apr 06, 20222.95002.95002.84002.90002.9000190,800
Apr 05, 20223.04003.09002.92002.94002.9400190,700
Apr 04, 20223.09003.12003.04003.07003.0700118,900
Apr 01, 20222.99003.06002.86003.04003.0400279,800
Mar 31, 20223.01003.06002.96002.98002.9800240,800
Mar 30, 20223.03003.09002.98003.01003.0100195,500
Mar 29, 20223.10003.13002.98003.02003.0200264,700
Mar 28, 20223.00003.05002.96003.05003.0500208,000
Mar 25, 20223.03003.03002.92003.00003.0000307,400
Mar 24, 20223.06003.09003.00003.04003.0400113,800
Mar 23, 20223.08003.08002.98003.03003.0300159,900
Mar 22, 20223.20003.24003.08003.10003.1000202,500
Mar 21, 20223.22003.29003.15003.19003.1900608,300
Mar 18, 20222.99003.22002.99003.15003.1500503,300
Mar 17, 20223.00003.05002.97002.99002.9900183,400
Mar 16, 20222.93003.02002.90003.01003.0100162,600
Mar 15, 20222.85002.88002.73002.86002.8600255,400
Mar 14, 20222.93002.95002.75002.80002.8000300,800
Mar 11, 20223.15003.15002.91002.93002.9300181,200
Mar 10, 20223.09003.17003.03003.06003.0600148,300
Mar 09, 20223.03003.29002.96003.14003.1400208,600
Mar 08, 20222.91002.99002.90002.90002.9000143,000
Mar 07, 20223.11003.11002.86002.93002.9300315,600
Mar 04, 20223.20003.20003.02003.08003.0800222,800
Mar 03, 20223.31003.34003.17003.24003.2400173,700
Mar 02, 20223.22003.40003.18003.32003.3200126,300
Mar 01, 20223.29003.33003.15003.19003.1900204,500
Feb 28, 20223.25003.33003.17003.29003.2900178,300
Feb 25, 20223.26003.33003.11003.30003.3000134,600
Feb 24, 20223.05003.25002.98003.22003.2200173,200
Feb 23, 20223.22003.26003.10003.12003.120092,600
Feb 22, 20223.27003.28003.12003.21003.2100179,300
Feb 18, 20223.38003.41003.27003.31003.3100163,200
Feb 17, 20223.48003.55003.31003.36003.3600128,800
Feb 16, 20223.43003.56003.43003.51003.510065,400
Feb 15, 20223.37003.46003.34003.45003.4500154,100
Feb 14, 20223.24003.38003.21003.31003.3100132,200
Feb 11, 20223.30003.39003.22003.22003.2200419,000
Feb 10, 20223.35003.39003.20003.26003.2600523,800
Feb 09, 20223.44003.46003.37003.38003.3800239,500
Feb 08, 20223.31003.42003.31003.40003.4000181,300
Feb 07, 20223.36003.42003.29003.34003.3400203,200
Feb 04, 20223.11003.51003.05003.38003.38001,256,000
Feb 03, 20223.77003.83003.66003.70003.7000142,100
Feb 02, 20223.95003.95003.76003.81003.8100172,700
Feb 01, 20223.96003.99003.83003.93003.9300128,400
Jan 31, 20223.75004.05003.75003.98003.9800135,200
Jan 28, 20223.80003.85003.69003.84003.8400333,500
Jan 27, 20223.95003.97003.70003.79003.7900140,800
Jan 26, 20223.98004.06003.82003.88003.8800234,100
Jan 25, 20223.84004.00003.83003.97003.9700270,100
Jan 24, 20223.74003.91003.50003.88003.8800341,000
Jan 21, 20223.75003.90003.73003.78003.7800181,100
Jan 20, 20223.93004.06003.78003.79003.7900106,400
Jan 19, 20224.01004.01003.86003.92003.9200132,900
Jan 18, 20224.12004.20003.95003.99003.9900155,500
Jan 14, 20224.07004.16004.02004.13004.1300102,500
Jan 13, 20224.17004.23004.06004.08004.0800101,400
Jan 12, 20224.14004.28004.14004.19004.1900134,800
Jan 11, 20224.20004.28004.05004.21004.2100204,700
Jan 10, 20224.14004.14003.95004.12004.1200253,100
Jan 07, 20224.20004.28004.10004.14004.1400193,500
Jan 06, 20224.10004.25003.99004.22004.2200183,200
Jan 05, 20224.10004.25004.05004.08004.0800257,700
Jan 04, 20224.08004.19004.07004.13004.1300199,600
Jan 03, 20223.99004.14003.99004.09004.0900114,900
Dec 31, 20213.95004.07003.92004.00004.0000194,300
Dec 30, 20214.03004.13003.90003.94003.9400661,300
Dec 29, 20214.03004.09003.98004.06004.0600127,400
Dec 28, 20214.12004.20003.99004.01004.0100126,200
Dec 27, 20214.30004.34004.04004.14004.140093,700
Dec 23, 20214.30004.35004.16004.30004.300099,600
Dec 22, 20214.13004.40004.13004.31004.3100290,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement