U.S. markets closed

Ituran Location and Control Ltd. (ITRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.98+0.31 (+1.75%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202017.4118.0217.4117.9817.9835,600
Nov 25, 202017.4417.8417.1517.6717.6767,100
Nov 24, 202017.2017.7216.6817.5117.51128,300
Nov 23, 202017.7317.7316.3017.0617.0673,500
Nov 20, 202016.9417.1416.5816.6516.6583,800
Nov 19, 202016.6516.8516.1516.6816.6840,700
Nov 18, 202016.0017.5816.0016.6216.62252,300
Nov 17, 202015.3115.9515.2615.9115.9143,100
Nov 16, 202015.0515.6915.0015.6115.6135,400
Nov 13, 202015.0215.1214.7015.0515.0564,700
Nov 12, 202015.2115.3914.7115.0515.0515,000
Nov 11, 202015.1915.4014.9015.1515.1535,000
Nov 10, 202014.7615.3914.6115.1815.1832,300
Nov 09, 202014.2014.8014.2014.7114.71247,100
Nov 06, 202014.1114.3514.1014.1814.1811,600
Nov 05, 202014.2914.3014.0014.1414.1429,900
Nov 04, 202013.8214.3013.6914.1014.1022,100
Nov 03, 202013.6714.0913.6313.9013.9032,500
Nov 02, 202014.1514.3513.6413.6613.6621,000
Oct 30, 202014.1614.4113.8814.1514.1521,200
Oct 29, 202013.8114.5113.6714.2914.29254,500
Oct 28, 202013.6914.0013.4513.9013.9036,100
Oct 27, 202014.5114.5113.9913.9913.9920,400
Oct 26, 202013.8614.5113.8614.5114.51149,000
Oct 23, 202014.1114.2913.9714.1714.1719,100
Oct 22, 202013.8414.1713.8414.0014.009,300
Oct 21, 202013.9714.1013.7913.9613.9633,600
Oct 20, 202013.8014.0413.8014.0414.0416,300
Oct 19, 202013.6814.0613.5913.9213.9248,300
Oct 16, 202014.2814.2813.6613.6713.6715,200
Oct 15, 202013.7014.3913.5814.3914.3955,100
Oct 14, 202014.2814.4013.8313.8313.8334,300
Oct 13, 202013.9414.3113.6514.0014.0032,000
Oct 12, 202014.3414.4014.0514.1214.1214,000
Oct 09, 202014.0014.4313.9114.3814.3813,400
Oct 08, 202014.5214.6113.7413.8013.8040,900
Oct 07, 202014.5814.7514.1714.1814.1828,900
Oct 06, 202014.8014.8314.3714.3714.3717,000
Oct 05, 202014.6115.1814.6114.8814.8811,600
Oct 02, 202014.4214.9814.2114.7914.798,600
Oct 01, 202013.9114.9113.9114.6214.6229,500
Sep 30, 202014.5514.6113.7613.9213.9232,600
Sep 29, 202014.0214.5613.8214.5014.5028,500
Sep 28, 202014.1414.4513.9714.0314.0314,400
Sep 25, 202013.6214.0313.4114.0114.0127,200
Sep 24, 202013.8013.8313.3813.6213.6258,500
Sep 23, 202013.9114.3513.6813.6813.6873,600
Sep 22, 202014.8114.9013.7013.9313.93113,400
Sep 21, 202015.7816.6814.4414.5714.5790,600
Sep 18, 202013.4717.4513.3214.9414.94461,600
Sep 17, 202013.3913.6313.1013.4013.4049,200
Sep 16, 202013.3613.8313.3113.4913.4913,400
Sep 15, 202013.2213.4913.0513.3813.3817,500
Sep 14, 202013.3913.7613.0113.2213.2281,300
Sep 11, 202013.2213.4613.2113.3713.3711,200
Sep 10, 202013.4613.7313.0513.2913.2916,500
Sep 09, 202013.1313.8113.1313.5013.5031,700
Sep 08, 202013.4313.4313.0513.0713.0723,200
Sep 04, 202013.9114.0713.2513.6013.6028,600
Sep 03, 202014.3314.5213.8614.0014.0017,900
Sep 02, 202014.2315.4214.1514.3714.3739,600
Sep 01, 202014.3414.5813.9014.0514.0576,200
Aug 31, 202015.5015.5113.8614.5014.5049,000
Aug 28, 202014.8715.3114.8415.2815.2847,000
Aug 27, 202015.7915.7914.6014.6914.6964,200
Aug 26, 202014.8816.2014.3415.8515.8547,300
Aug 25, 202015.0015.0012.5214.4214.42101,800
Aug 24, 202013.8514.4113.7214.4114.4116,100
Aug 21, 202013.4313.9213.4313.8213.8218,300
Aug 20, 202014.0114.0113.5113.5913.5939,100
Aug 19, 202014.3214.4313.9114.0814.0821,300
Aug 18, 202014.5614.5614.0914.3514.3517,500
Aug 17, 202014.6814.7514.5014.6414.6415,200
Aug 14, 202014.7614.7814.5714.7614.7611,600
Aug 13, 202014.9614.9814.6714.9014.9015,100
Aug 12, 202014.8314.9814.6814.9714.9717,200
Aug 11, 202014.5014.9614.5014.7214.7226,000
Aug 10, 202014.1214.4813.9814.4814.4811,000
Aug 07, 202013.8614.2013.6214.1614.1624,800
Aug 06, 202014.2514.4213.9313.9913.9913,100
Aug 05, 202015.0015.0014.2114.3714.3717,000
Aug 04, 202013.9914.8913.9914.8914.8925,200
Aug 03, 202013.2014.3613.2014.1014.1048,500
Jul 31, 202013.7213.7212.9913.2313.2340,500
Jul 30, 202013.7314.0013.3813.7113.7111,800
Jul 29, 202014.1714.3713.6913.8313.8313,400
Jul 28, 202013.8114.2413.6814.2014.2017,900
Jul 27, 202014.5414.9413.5013.8713.8740,700
Jul 24, 202014.9714.9714.5014.6214.6221,000
Jul 23, 202015.0515.1514.8114.9714.979,100
Jul 22, 202015.0015.1314.9015.0815.0819,500
Jul 21, 202015.1015.5514.8415.1315.1348,900
Jul 20, 202015.3715.5614.8514.9414.9417,100
Jul 17, 202015.7115.8315.1215.3715.3716,100
Jul 16, 202015.1415.8614.8915.8015.8029,200
Jul 15, 202015.1215.7115.1015.1915.1949,100
Jul 14, 202014.6015.3014.4815.0615.0614,500
Jul 13, 202014.7614.9914.6414.8414.8429,400
Jul 10, 202014.7614.9114.3514.5914.5922,100
Jul 09, 202015.4915.8914.8214.9014.9026,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...