Iteris, Inc. Common Stock Historical Stock Prices

ITI 
$3.33
*  
0.06
1.83%
Get ITI Alerts
*Delayed - data as of Dec. 7, 2016 13:19 ET  -  Find a broker to begin trading ITI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ITI Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:19 3.27 3.33 3.29 3.33 1,963
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
10/14/2016 3.68 3.71 3.621 3.7 16,033
10/13/2016 3.64 3.66 3.62 3.64 10,452
10/12/2016 3.66 3.66 3.62 3.64 12,776
10/11/2016 3.67 3.72 3.63 3.64 10,973
10/10/2016 3.68 3.71 3.48 3.71 212,047
10/07/2016 3.69 3.7899 3.45 3.7 206,177
10/06/2016 3.68 3.74 3.64 3.66 14,669
10/05/2016 3.663 3.75 3.64 3.64 29,189
10/04/2016 3.63 3.74 3.63 3.73 33,221
10/03/2016 3.62 3.72 3.58 3.63 7,507
09/30/2016 3.66 3.68 3.55 3.64 48,018
09/29/2016 3.76 3.76 3.5 3.62 73,183
09/28/2016 3.75 3.77 3.71 3.74 19,913
09/27/2016 3.74 3.8 3.72 3.72 9,355
09/26/2016 3.75 3.77 3.71 3.74 40,512
09/23/2016 3.77 3.82 3.71 3.8 37,178
09/22/2016 3.86 3.86 3.7 3.8 61,601
09/21/2016 3.88 3.89 3.76 3.88 26,866
09/20/2016 3.95 3.99 3.77 3.83 121,631
09/19/2016 3.88 4.04 3.875 3.95 217,598
09/16/2016 3.81 3.88 3.7892 3.87 204,366
09/15/2016 3.8 3.84 3.72 3.81 57,176
09/14/2016 3.8 3.83 3.73 3.78 46,262
09/13/2016 3.76 3.8 3.71 3.77 56,986
09/12/2016 3.78 3.84 3.6901 3.82 134,871
09/09/2016 3.78 3.78 3.71 3.75 75,492
09/08/2016 3.78 3.8 3.65 3.76 51,723
09/07/2016 3.78 3.86 3.62 3.75 211,335
09/06/2016 3.72 3.86 3.69 3.84 152,221
*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?