Iteris, Inc. Common Stock Historical Stock Prices

ITI 
$4.64
*  
unch
unch
Get ITI Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading ITI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ITI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.68 4.69 4.61 4.64 121,661
01/17/2017 4.68 4.69 4.61 4.64 121,661
01/13/2017 4.47 4.74 4.46 4.64 249,725
01/12/2017 4.18 4.43 4.12 4.43 315,988
01/11/2017 3.8506 4.19 3.8506 4.18 492,778
01/10/2017 3.8 3.87 3.7701 3.84 72,140
01/09/2017 3.83 3.899 3.73 3.79 15,108
01/06/2017 3.6 3.965 3.58 3.86 108,799
01/05/2017 3.59 3.64 3.57 3.59 10,294
01/04/2017 3.62 3.64 3.52 3.6 13,650
01/03/2017 3.64 3.74 3.61 3.62 27,334
12/30/2016 3.62 3.74 3.53 3.64 67,917
12/29/2016 3.6 3.71 3.57 3.6 13,429
12/28/2016 3.68 3.784 3.54 3.62 20,993
12/27/2016 3.74 3.75 3.65 3.67 12,875
12/23/2016 3.7 3.76 3.66 3.76 24,079
12/22/2016 3.57 3.69 3.57 3.67 17,436
12/21/2016 3.7 3.7 3.6401 3.68 45,766
12/20/2016 3.64 3.7 3.6311 3.6913 20,729
12/19/2016 3.61 3.63 3.59 3.62 23,096
12/16/2016 3.68 3.7 3.55 3.55 47,463
12/15/2016 3.61 3.7 3.61 3.66 29,586
12/14/2016 3.56 3.62 3.56 3.56 41,385
12/13/2016 3.45 3.58 3.45 3.56 41,687
12/12/2016 3.44 3.48 3.4299 3.47 36,369
12/09/2016 3.31 3.47 3.27 3.47 103,931
12/08/2016 3.25 3.35 3.25 3.31 82,104
12/07/2016 3.29 3.34 3.24 3.27 18,159
12/06/2016 3.282 3.33 3.25 3.27 7,280
12/05/2016 3.25 3.3 3.25 3.28 29,079
12/02/2016 3.25 3.29 3.24 3.27 20,788
12/01/2016 3.31 3.31 3.24 3.25 18,228
11/30/2016 3.3 3.39 3.21 3.22 28,066
11/29/2016 3.3 3.33 3.27 3.3 21,528
11/28/2016 3.36 3.42 3.2 3.22 98,268
11/25/2016 3.37 3.4 3.35 3.37 6,551
11/23/2016 3.4 3.41 3.375 3.375 35,604
11/22/2016 3.43 3.43 3.3503 3.4 26,302
11/21/2016 3.38 3.45 3.38 3.4 35,328
11/18/2016 3.379 3.42 3.36 3.38 50,898
11/17/2016 3.39 3.44 3.37 3.38 25,413
11/16/2016 3.41 3.51 3.33 3.43 61,434
11/15/2016 3.4 3.44 3.39 3.4 11,111
11/14/2016 3.399 3.45 3.34 3.42 37,600
11/11/2016 3.43 3.47 3.34 3.4 35,061
11/10/2016 3.41 3.6 3.35 3.4 159,198
11/09/2016 3.31 3.405 3.31 3.3979 29,425
11/08/2016 3.409 3.41 3.31 3.4 55,930
11/07/2016 3.41 3.49 3.35 3.36 9,632
11/04/2016 3.379 3.44 3.36 3.36 8,271
11/03/2016 3.34 3.43 3.33 3.39 26,277
11/02/2016 3.397 3.4 3.34 3.34 9,490
11/01/2016 3.47 3.47 3.35 3.4 6,461
10/31/2016 3.42 3.49 3.34 3.46 52,918
10/28/2016 3.425 3.49 3.35 3.42 66,492
10/27/2016 3.39 3.4584 3.39 3.43 17,854
10/26/2016 3.38 3.48 3.38 3.45 14,009
10/25/2016 3.59 3.59 3.3801 3.41 49,952
10/24/2016 3.57 3.62 3.52 3.55 29,757
10/21/2016 3.57 3.67 3.52 3.59 10,753
10/20/2016 3.7 3.7 3.5907 3.6 9,276
10/19/2016 3.64 3.7 3.56 3.66 16,368
10/18/2016 3.74 3.755 3.6201 3.67 30,867
10/17/2016 3.68 3.77 3.6405 3.72 9,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?