Advertisement
Advertisement
U.S. Markets open in 6 mins
S&P Futures
4,009.00 -10.75 (-0.27%) Dow Futures
32,095.00 -25.00 (-0.08%) Nasdaq Futures
12,341.50 -41.25 (-0.33%) Russell 2000 Futures
1,786.00 -3.50 (-0.20%) Crude Oil
110.21 -0.28 (-0.25%) Gold
1,805.10 -3.10 (-0.17%)
Iteris, Inc. (ITI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 2.6500 | 2.6800 | 2.5800 | 2.6200 | 2.6200 | 223,300 |
| May 12, 2022 | 2.5700 | 2.7000 | 2.4800 | 2.6200 | 2.6200 | 301,200 |
| May 11, 2022 | 2.8300 | 2.8500 | 2.5700 | 2.5800 | 2.5800 | 424,900 |
| May 10, 2022 | 2.8200 | 2.8700 | 2.7400 | 2.8400 | 2.8400 | 321,700 |
| May 09, 2022 | 2.7500 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 239,400 |
| May 06, 2022 | 2.8100 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 190,400 |
| May 05, 2022 | 3.0200 | 3.0200 | 2.8000 | 2.8300 | 2.8300 | 260,100 |
| May 04, 2022 | 2.8900 | 3.0000 | 2.8300 | 2.9900 | 2.9900 | 466,600 |
| May 03, 2022 | 2.6400 | 2.9600 | 2.6200 | 2.9000 | 2.9000 | 431,500 |
| May 02, 2022 | 2.5900 | 2.6600 | 2.5300 | 2.6400 | 2.6400 | 165,400 |
| Apr 29, 2022 | 2.5300 | 2.6800 | 2.5200 | 2.5800 | 2.5800 | 178,800 |
| Apr 28, 2022 | 2.4500 | 2.5900 | 2.4200 | 2.5800 | 2.5800 | 529,600 |
| Apr 27, 2022 | 2.4100 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 223,600 |
| Apr 26, 2022 | 2.5800 | 2.5900 | 2.4000 | 2.4100 | 2.4100 | 281,000 |
| Apr 25, 2022 | 2.6200 | 2.6200 | 2.5000 | 2.5800 | 2.5800 | 290,500 |
| Apr 22, 2022 | 2.6800 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 131,600 |
| Apr 21, 2022 | 2.7600 | 2.7600 | 2.6300 | 2.7000 | 2.7000 | 449,400 |
| Apr 20, 2022 | 2.7800 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 265,700 |
| Apr 19, 2022 | 2.7600 | 2.8100 | 2.7100 | 2.7800 | 2.7800 | 614,700 |
| Apr 18, 2022 | 2.7800 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 282,100 |
| Apr 14, 2022 | 2.8100 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 221,700 |
| Apr 13, 2022 | 2.8800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 338,500 |
| Apr 12, 2022 | 2.8100 | 2.8600 | 2.7700 | 2.8000 | 2.8000 | 309,800 |
| Apr 11, 2022 | 2.8000 | 2.8600 | 2.6800 | 2.8000 | 2.8000 | 218,000 |
| Apr 08, 2022 | 2.8500 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 155,300 |
| Apr 07, 2022 | 2.8900 | 2.9300 | 2.7700 | 2.8500 | 2.8500 | 140,000 |
| Apr 06, 2022 | 2.9500 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 190,800 |
| Apr 05, 2022 | 3.0400 | 3.0900 | 2.9200 | 2.9400 | 2.9400 | 190,700 |
| Apr 04, 2022 | 3.0900 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 118,900 |
| Apr 01, 2022 | 2.9900 | 3.0600 | 2.8600 | 3.0400 | 3.0400 | 279,800 |
| Mar 31, 2022 | 3.0100 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 240,800 |
| Mar 30, 2022 | 3.0300 | 3.0900 | 2.9800 | 3.0100 | 3.0100 | 195,500 |
| Mar 29, 2022 | 3.1000 | 3.1300 | 2.9800 | 3.0200 | 3.0200 | 264,700 |
| Mar 28, 2022 | 3.0000 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 208,000 |
| Mar 25, 2022 | 3.0300 | 3.0300 | 2.9200 | 3.0000 | 3.0000 | 307,400 |
| Mar 24, 2022 | 3.0600 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 113,800 |
| Mar 23, 2022 | 3.0800 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 159,900 |
| Mar 22, 2022 | 3.2000 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 202,500 |
| Mar 21, 2022 | 3.2200 | 3.2900 | 3.1500 | 3.1900 | 3.1900 | 608,300 |
| Mar 18, 2022 | 2.9900 | 3.2200 | 2.9900 | 3.1500 | 3.1500 | 503,300 |
| Mar 17, 2022 | 3.0000 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 183,400 |
| Mar 16, 2022 | 2.9300 | 3.0200 | 2.9000 | 3.0100 | 3.0100 | 162,600 |
| Mar 15, 2022 | 2.8500 | 2.8800 | 2.7300 | 2.8600 | 2.8600 | 255,400 |
| Mar 14, 2022 | 2.9300 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 300,800 |
| Mar 11, 2022 | 3.1500 | 3.1500 | 2.9100 | 2.9300 | 2.9300 | 181,200 |
| Mar 10, 2022 | 3.0900 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 148,300 |
| Mar 09, 2022 | 3.0300 | 3.2900 | 2.9600 | 3.1400 | 3.1400 | 208,600 |
| Mar 08, 2022 | 2.9100 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 143,000 |
| Mar 07, 2022 | 3.1100 | 3.1100 | 2.8600 | 2.9300 | 2.9300 | 315,600 |
| Mar 04, 2022 | 3.2000 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 222,800 |
| Mar 03, 2022 | 3.3100 | 3.3400 | 3.1700 | 3.2400 | 3.2400 | 173,700 |
| Mar 02, 2022 | 3.2200 | 3.4000 | 3.1800 | 3.3200 | 3.3200 | 126,300 |
| Mar 01, 2022 | 3.2900 | 3.3300 | 3.1500 | 3.1900 | 3.1900 | 204,500 |
| Feb 28, 2022 | 3.2500 | 3.3300 | 3.1700 | 3.2900 | 3.2900 | 178,300 |
| Feb 25, 2022 | 3.2600 | 3.3300 | 3.1100 | 3.3000 | 3.3000 | 134,600 |
| Feb 24, 2022 | 3.0500 | 3.2500 | 2.9800 | 3.2200 | 3.2200 | 173,200 |
| Feb 23, 2022 | 3.2200 | 3.2600 | 3.1000 | 3.1200 | 3.1200 | 92,600 |
| Feb 22, 2022 | 3.2700 | 3.2800 | 3.1200 | 3.2100 | 3.2100 | 179,300 |
| Feb 18, 2022 | 3.3800 | 3.4100 | 3.2700 | 3.3100 | 3.3100 | 163,200 |
| Feb 17, 2022 | 3.4800 | 3.5500 | 3.3100 | 3.3600 | 3.3600 | 128,800 |
| Feb 16, 2022 | 3.4300 | 3.5600 | 3.4300 | 3.5100 | 3.5100 | 65,400 |
| Feb 15, 2022 | 3.3700 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 154,100 |
| Feb 14, 2022 | 3.2400 | 3.3800 | 3.2100 | 3.3100 | 3.3100 | 132,200 |
| Feb 11, 2022 | 3.3000 | 3.3900 | 3.2200 | 3.2200 | 3.2200 | 419,000 |
| Feb 10, 2022 | 3.3500 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 523,800 |
| Feb 09, 2022 | 3.4400 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 239,500 |
| Feb 08, 2022 | 3.3100 | 3.4200 | 3.3100 | 3.4000 | 3.4000 | 181,300 |
| Feb 07, 2022 | 3.3600 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 203,200 |
| Feb 04, 2022 | 3.1100 | 3.5100 | 3.0500 | 3.3800 | 3.3800 | 1,256,000 |
| Feb 03, 2022 | 3.7700 | 3.8300 | 3.6600 | 3.7000 | 3.7000 | 142,100 |
| Feb 02, 2022 | 3.9500 | 3.9500 | 3.7600 | 3.8100 | 3.8100 | 172,700 |
| Feb 01, 2022 | 3.9600 | 3.9900 | 3.8300 | 3.9300 | 3.9300 | 128,400 |
| Jan 31, 2022 | 3.7500 | 4.0500 | 3.7500 | 3.9800 | 3.9800 | 135,200 |
| Jan 28, 2022 | 3.8000 | 3.8500 | 3.6900 | 3.8400 | 3.8400 | 333,500 |
| Jan 27, 2022 | 3.9500 | 3.9700 | 3.7000 | 3.7900 | 3.7900 | 140,800 |
| Jan 26, 2022 | 3.9800 | 4.0600 | 3.8200 | 3.8800 | 3.8800 | 234,100 |
| Jan 25, 2022 | 3.8400 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 270,100 |
| Jan 24, 2022 | 3.7400 | 3.9100 | 3.5000 | 3.8800 | 3.8800 | 341,000 |
| Jan 21, 2022 | 3.7500 | 3.9000 | 3.7300 | 3.7800 | 3.7800 | 181,100 |
| Jan 20, 2022 | 3.9300 | 4.0600 | 3.7800 | 3.7900 | 3.7900 | 106,400 |
| Jan 19, 2022 | 4.0100 | 4.0100 | 3.8600 | 3.9200 | 3.9200 | 132,900 |
| Jan 18, 2022 | 4.1200 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 155,500 |
| Jan 14, 2022 | 4.0700 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 102,500 |
| Jan 13, 2022 | 4.1700 | 4.2300 | 4.0600 | 4.0800 | 4.0800 | 101,400 |
| Jan 12, 2022 | 4.1400 | 4.2800 | 4.1400 | 4.1900 | 4.1900 | 134,800 |
| Jan 11, 2022 | 4.2000 | 4.2800 | 4.0500 | 4.2100 | 4.2100 | 204,700 |
| Jan 10, 2022 | 4.1400 | 4.1400 | 3.9500 | 4.1200 | 4.1200 | 253,100 |
| Jan 07, 2022 | 4.2000 | 4.2800 | 4.1000 | 4.1400 | 4.1400 | 193,500 |
| Jan 06, 2022 | 4.1000 | 4.2500 | 3.9900 | 4.2200 | 4.2200 | 183,200 |
| Jan 05, 2022 | 4.1000 | 4.2500 | 4.0500 | 4.0800 | 4.0800 | 257,700 |
| Jan 04, 2022 | 4.0800 | 4.1900 | 4.0700 | 4.1300 | 4.1300 | 199,600 |
| Jan 03, 2022 | 3.9900 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 114,900 |
| Dec 31, 2021 | 3.9500 | 4.0700 | 3.9200 | 4.0000 | 4.0000 | 194,300 |
| Dec 30, 2021 | 4.0300 | 4.1300 | 3.9000 | 3.9400 | 3.9400 | 661,300 |
| Dec 29, 2021 | 4.0300 | 4.0900 | 3.9800 | 4.0600 | 4.0600 | 127,400 |
| Dec 28, 2021 | 4.1200 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 126,200 |
| Dec 27, 2021 | 4.3000 | 4.3400 | 4.0400 | 4.1400 | 4.1400 | 93,700 |
| Dec 23, 2021 | 4.3000 | 4.3500 | 4.1600 | 4.3000 | 4.3000 | 99,600 |
| Dec 22, 2021 | 4.1300 | 4.4000 | 4.1300 | 4.3100 | 4.3100 | 290,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
