Quantcast
ITRI

Historical Stock Prices

$54.48
*  
0.95
1.77%
Get ITRI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ITRI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
01/18/2019 53.84 54.675 53.24 54.48 193,400
01/17/2019 53.58 54.54 53.08 53.53 294,098
01/16/2019 52.12 54.02 51.88 53.86 202,504
01/15/2019 52.07 52.45 51.19 52.02 267,932
01/14/2019 51.8 52.572 50.81 52 163,100
01/11/2019 51.58 52.52 51.48 52.12 183,098
01/10/2019 50.75 51.96 50.1 51.88 166,785
01/09/2019 49.76 51.3 49.76 50.93 181,027
01/08/2019 49.4 49.69 48.55 49.49 272,872
01/07/2019 48.51 49.46 47.95 48.99 107,523
01/04/2019 47.14 49 46.29 48.5 180,832
01/03/2019 47.43 47.97 46.005 46.26 184,921
01/02/2019 46.55 48.23 46 48.07 151,598
12/31/2018 47.5 47.515 46.286 47.29 197,537
12/28/2018 47.44 47.97 46.3506 47.03 201,708
12/27/2018 46.08 47.46 45.3673 47.45 169,797
12/26/2018 44.81 46.96 44.39 46.85 127,715
12/24/2018 45.81 45.86 44.345 44.61 98,815
12/21/2018 47.79 48.73 46.23 46.35 644,777
12/20/2018 47.89 48.86 47.35 47.88 243,541
12/19/2018 48.95 49.7 47.76 48.15 235,208
12/18/2018 48.42 49.29 47.4717 49.03 253,675
12/17/2018 49.8 49.86 47.38 47.87 332,800
12/14/2018 51.51 51.75 49.9073 50.22 151,920
12/13/2018 53.37 53.82 51.8882 52.08 247,875
12/12/2018 53.02 53.89 52.42 53.06 158,602
12/11/2018 52.98 53.1 51.69 52.2 218,260
12/10/2018 52 52.49 50.53 52.07 189,479
12/07/2018 53.11 54.23 51.7089 51.99 237,721
12/06/2018 51.18 54.755 50.6162 53.17 175,818
12/04/2018 55.44 55.69 52.23 52.3 299,393
12/03/2018 54.66 55.68 54.414 55.65 221,596
11/30/2018 53.92 54.48 53.48 54.16 202,175
11/29/2018 53.32 54.22 52.718 54.06 180,635
11/28/2018 51.06 53.76 50.42 53.4 214,775
11/27/2018 51.96 52.41 50.59 50.84 237,495
11/26/2018 51.98 53.21 51.19 52.39 158,344
11/23/2018 51.05 52.2399 51.01 51.38 62,494
11/21/2018 51 51.9 50.87 51.49 189,016
11/20/2018 51.69 52.44 50.2 50.5 242,099
11/19/2018 53.57 54.69 52.21 52.67 272,005
11/16/2018 52.76 54.07 51.84 53.77 268,759
11/15/2018 51.62 53.34 51.23 53.22 220,118
11/14/2018 52.95 53.64 51.4 51.89 298,783
11/13/2018 53.06 54.15 52.07 52.68 292,344
11/12/2018 53.94 54.14 52.87 52.94 305,698
11/09/2018 55.59 55.59 53.14 53.99 379,937
11/08/2018 53.27 56.64 53.27 55.85 243,281
11/07/2018 51.84 55.48 51.025 55.2 368,821
11/06/2018 52.25 53.89 49.59 51.69 951,149
11/05/2018 54.65 55.09 53.7 54.77 264,032
11/02/2018 54.42 55 53.57 54.43 246,237
11/01/2018 52.6 54.81 52.27 54.14 207,656
10/31/2018 52.5 53.23 51.5 52.14 192,477
10/30/2018 50.57 52.11 50 52.02 168,088
10/29/2018 52.79 53.865 49.85 50.57 171,019
10/26/2018 50.96 52.81 49.9601 51.78 149,293
10/25/2018 50.33 52.05 50.33 51.85 263,192
10/24/2018 52.33 52.71 49.85 49.92 210,622
10/23/2018 52.4 52.7 51.04 52.26 251,432
10/22/2018 53.3 54.14 52.83 53.32 202,870
*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?

Smart Portfolio