U.S. Markets closed

Iteris, Inc. (ITI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.90-0.07 (-1.00%)
At close: 4:00PM EST

6.90 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20216.767.056.526.906.90360,367
Jan 26, 20216.877.066.696.976.97287,100
Jan 25, 20216.847.086.706.826.82281,200
Jan 22, 20216.606.876.596.806.80196,100
Jan 21, 20217.007.056.516.756.75252,600
Jan 20, 20217.047.146.817.007.00339,200
Jan 19, 20217.507.556.957.017.01292,900
Jan 15, 20217.487.567.147.307.30347,500
Jan 14, 20216.987.816.977.517.51956,300
Jan 13, 20216.447.026.387.007.00625,900
Jan 12, 20216.406.596.356.496.49166,700
Jan 11, 20216.496.706.186.376.37331,400
Jan 08, 20216.907.006.376.736.73602,500
Jan 07, 20215.887.005.886.756.751,370,000
Jan 06, 20215.866.165.815.875.87291,300
Jan 05, 20215.545.855.255.765.76129,300
Jan 04, 20215.705.835.475.605.60111,400
Dec 31, 20205.745.905.635.655.6578,500
Dec 30, 20205.655.855.645.725.72125,400
Dec 29, 20205.675.755.555.605.6081,200
Dec 28, 20205.886.005.695.695.69153,900
Dec 24, 20205.775.855.685.765.7640,900
Dec 23, 20205.735.885.655.755.75137,600
Dec 22, 20205.855.855.605.665.66149,200
Dec 21, 20205.605.715.505.595.59197,000
Dec 18, 20205.886.175.555.595.59696,300
Dec 17, 20205.705.885.565.865.86189,700
Dec 16, 20205.925.985.625.635.63157,100
Dec 15, 20205.966.015.875.935.93133,400
Dec 14, 20205.806.105.805.855.85282,800
Dec 11, 20205.785.825.695.755.75101,200
Dec 10, 20205.815.845.725.805.80144,600
Dec 09, 20205.605.975.605.845.84332,000
Dec 08, 20205.425.695.405.605.60181,400
Dec 07, 20205.215.375.185.325.32190,400
Dec 04, 20205.185.335.165.305.3090,900
Dec 03, 20205.105.175.015.125.12234,400
Dec 02, 20204.985.144.955.065.06126,500
Dec 01, 20204.905.124.904.994.99151,700
Nov 30, 20205.155.154.854.884.88105,000
Nov 27, 20204.815.184.815.135.13129,500
Nov 25, 20204.984.984.774.824.82113,500
Nov 24, 20204.905.074.845.015.01185,200
Nov 23, 20204.714.854.704.814.81168,100
Nov 20, 20204.644.784.624.684.68102,300
Nov 19, 20204.674.784.614.754.7598,100
Nov 18, 20204.854.854.654.664.6684,700
Nov 17, 20204.844.854.714.824.82123,400
Nov 16, 20204.664.814.614.804.80143,100
Nov 13, 20204.524.584.474.574.5782,600
Nov 12, 20204.604.654.434.494.49122,000
Nov 11, 20204.584.694.514.654.65215,200
Nov 10, 20204.504.594.494.584.5894,400
Nov 09, 20204.354.664.334.434.43393,700
Nov 06, 20204.284.294.204.244.24103,200
Nov 05, 20204.164.294.134.274.27156,000
Nov 04, 20204.164.174.054.054.0583,700
Nov 03, 20204.064.174.004.164.16137,900
Nov 02, 20203.923.983.823.963.96143,000
Oct 30, 20203.833.863.713.773.77107,600
Oct 29, 20203.823.893.763.853.85168,000
Oct 28, 20203.853.863.773.813.81118,700
Oct 27, 20204.014.033.903.923.92123,500
Oct 26, 20204.114.124.004.014.01151,800
Oct 23, 20204.294.304.084.084.0896,800
Oct 22, 20204.234.294.194.224.2295,500
Oct 21, 20204.164.254.164.194.1968,800
Oct 20, 20204.184.254.154.174.1769,100
Oct 19, 20204.224.254.154.154.1578,600
Oct 16, 20204.174.294.164.224.2286,200
Oct 15, 20204.114.194.034.184.18163,400
Oct 14, 20204.284.304.134.144.14118,800
Oct 13, 20204.314.374.284.284.28107,600
Oct 12, 20204.374.414.304.344.34129,100
Oct 09, 20204.384.444.334.384.38107,500
Oct 08, 20204.254.384.204.364.36226,300
Oct 07, 20204.104.184.094.154.15192,800
Oct 06, 20204.134.144.004.074.07221,200
Oct 05, 20204.104.144.074.094.09217,100
Oct 02, 20204.014.113.964.054.05168,800
Oct 01, 20204.114.153.994.094.09186,000
Sep 30, 20204.194.204.054.104.10105,300
Sep 29, 20204.254.254.144.194.1991,900
Sep 28, 20204.154.204.134.144.14131,700
Sep 25, 20204.014.123.994.084.08136,700
Sep 24, 20204.044.143.994.024.02136,000
Sep 23, 20204.164.234.024.074.07140,600
Sep 22, 20204.184.274.054.184.18124,600
Sep 21, 20204.334.364.104.174.17259,000
Sep 18, 20204.304.434.194.364.36641,800
Sep 17, 20204.244.534.244.274.271,784,800
Sep 16, 20204.324.354.224.284.28310,300
Sep 15, 20204.324.374.264.264.26100,200
Sep 14, 20204.194.294.174.264.2690,800
Sep 11, 20204.274.274.144.164.16105,500
Sep 10, 20204.414.444.164.234.23134,700
Sep 09, 20204.404.454.354.384.3888,300
Sep 08, 20204.354.484.334.344.3493,400
Sep 04, 20204.644.694.344.434.43112,500
Sep 03, 20204.804.804.564.564.56127,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...