Australia markets closed

Iteris, Inc. (ITI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.9400-0.0500 (-1.00%)
At close: 04:00PM EDT
4.9400 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.95005.04004.91004.94004.940067,000
27 Mar 20244.90005.00004.86004.99004.9900156,100
26 Mar 20244.75004.83004.70004.81004.8100131,000
25 Mar 20244.86004.93004.69004.72004.7200127,500
22 Mar 20244.91004.97004.85004.88004.880069,200
21 Mar 20244.93005.04004.87004.95004.9500116,100
20 Mar 20244.81005.05004.80004.95004.9500120,100
19 Mar 20244.72004.84004.66004.79004.790066,000
18 Mar 20244.86005.01004.69004.72004.7200177,700
15 Mar 20244.65004.89004.65004.80004.8000491,300
14 Mar 20244.83004.87004.59004.70004.7000106,900
13 Mar 20244.95005.01004.80004.85004.8500236,000
12 Mar 20245.01005.12004.92004.94004.940058,100
11 Mar 20244.97005.08004.88004.97004.9700122,700
08 Mar 20245.13005.20004.90004.94004.940074,000
07 Mar 20245.14005.20005.05005.13005.130082,200
06 Mar 20245.17005.20005.11005.14005.140060,700
05 Mar 20245.08005.23005.06005.09005.090082,000
04 Mar 20245.15005.17004.98005.11005.1100192,600
01 Mar 20245.24005.24005.06005.17005.170086,900
29 Feb 20245.20005.25005.11005.22005.2200101,900
28 Feb 20245.20005.25005.07005.09005.0900119,500
27 Feb 20245.11005.25005.08005.24005.2400130,700
26 Feb 20244.92005.08004.86005.04005.040081,600
23 Feb 20244.86005.03004.84004.92004.9200103,800
22 Feb 20244.80004.94004.77004.82004.8200150,500
21 Feb 20244.93004.93004.79004.80004.8000163,500
20 Feb 20245.20005.20004.91004.93004.9300129,500
16 Feb 20245.25005.29005.17005.22005.220092,200
15 Feb 20245.13005.28005.07005.27005.270099,200
14 Feb 20245.11005.22005.00005.13005.130084,800
13 Feb 20245.19005.28005.01005.04005.0400159,400
12 Feb 20245.37005.41005.28005.32005.3200207,100
09 Feb 20245.19005.38005.03005.32005.3200375,000
08 Feb 20245.25005.40005.22005.34005.3400326,200
07 Feb 20245.21005.25005.16005.18005.1800243,300
06 Feb 20244.90005.25004.90005.15005.1500209,500
05 Feb 20244.98004.98004.85004.85004.8500156,800
02 Feb 20244.89005.05004.88004.99004.9900111,800
01 Feb 20244.85005.00004.85004.90004.9000160,800
31 Jan 20244.95004.98004.81004.82004.8200162,700
30 Jan 20244.90004.97004.88004.89004.890036,000
29 Jan 20244.84004.92004.76004.91004.910061,600
26 Jan 20244.91004.92004.81004.82004.820033,800
25 Jan 20244.90004.96004.79004.88004.880074,700
24 Jan 20245.01005.01004.81004.82004.8200109,000
23 Jan 20244.97005.00004.88004.98004.980073,100
22 Jan 20244.76004.99004.76004.90004.900087,500
19 Jan 20244.73004.82004.72004.75004.750047,800
18 Jan 20244.70004.75004.63004.70004.700077,600
17 Jan 20244.71004.75004.68004.71004.710060,700
16 Jan 20244.59004.84004.58004.77004.7700157,200
12 Jan 20244.71004.71004.61004.61004.610057,400
11 Jan 20244.63004.71004.60004.67004.6700124,900
10 Jan 20244.63004.71004.63004.67004.670063,900
09 Jan 20244.70004.77004.66004.67004.6700180,600
08 Jan 20244.77004.86004.71004.77004.7700206,500
05 Jan 20244.75004.88004.70004.78004.7800177,100
04 Jan 20244.94004.94004.78004.81004.8100199,700
03 Jan 20245.09005.30004.84004.92004.9200136,100
02 Jan 20245.16005.17005.04005.10005.100090,700
29 Dec 20235.35005.36005.18005.20005.200099,900
28 Dec 20235.38005.47005.28005.31005.3100118,600
27 Dec 20235.33005.49005.20005.41005.4100217,300
26 Dec 20235.11005.31005.05005.26005.2600207,600
22 Dec 20234.98005.12004.98005.08005.0800109,600
21 Dec 20234.97005.02004.88004.94004.9400184,100
20 Dec 20234.65005.03004.62004.84004.8400362,100
19 Dec 20234.64004.70004.61004.65004.6500117,000
18 Dec 20234.68004.68004.57004.59004.5900143,500
15 Dec 20234.69004.69004.53004.63004.6300351,600
14 Dec 20234.70004.70004.57004.60004.6000135,500
13 Dec 20234.54004.68004.54004.65004.6500148,000
12 Dec 20234.54004.60004.52004.56004.560070,000
11 Dec 20234.56004.61004.48004.51004.510068,400
08 Dec 20234.45004.62004.36004.58004.580078,400
07 Dec 20234.34004.58004.34004.57004.5700121,300
06 Dec 20234.35004.41004.26004.37004.3700119,200
05 Dec 20234.23004.35004.22004.30004.3000106,300
04 Dec 20234.25004.30004.22004.25004.250092,300
01 Dec 20234.20004.31004.18004.27004.2700157,100
30 Nov 20234.23004.26004.18004.24004.2400147,100
29 Nov 20234.08004.21004.08004.18004.180050,700
28 Nov 20234.09004.16004.06004.07004.070064,400
27 Nov 20234.25004.25004.13004.14004.140070,500
24 Nov 20234.27004.30004.22004.26004.260031,300
22 Nov 20234.20004.24004.13004.24004.240057,300
21 Nov 20234.20004.24004.15004.19004.190035,700
20 Nov 20234.26004.32004.12004.22004.220066,800
17 Nov 20234.38004.45004.19004.32004.3200100,800
16 Nov 20234.39004.44004.33004.38004.380041,400
15 Nov 20234.38004.50004.35004.35004.350037,600
14 Nov 20234.15004.45004.11004.43004.4300106,100
13 Nov 20234.19004.19004.01004.04004.0400186,100
10 Nov 20234.33004.41004.21004.25004.2500127,700
09 Nov 20234.20004.37004.20004.28004.280051,200
08 Nov 20234.53004.57004.30004.36004.360045,000
07 Nov 20234.43004.51004.42004.48004.480046,200
06 Nov 20234.59004.59004.43004.45004.450052,800
03 Nov 20234.43004.57004.42004.55004.550053,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...