Quantcast
ITRN

Ituran Location and Control Ltd. Ordinary Shares Historical Stock Prices

$33.73
*  
0.17
0.5%
Get ITRN Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading ITRN now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ITRN 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
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 13-SEP-2018 TO 13-DEC-2018

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 33.90 34.80 33.51 33.73 27,672
12/13/2018 33.9 34.8 33.51 33.73 27,672
12/12/2018 33.24 35.17 32.93 33.9 38,538
12/11/2018 32.6 32.62 31.25 32.5 29,440
12/10/2018 32.85 33.19 31.82 32.27 38,746
12/07/2018 33.33 33.88 32.64 32.84 13,260
12/06/2018 33 34.1 33 33.32 85,698
12/04/2018 34.1 34.1 33.12 33.5 25,269
12/03/2018 33.29 34.91 33.29 34.1 85,794
11/30/2018 34 34.285 33.1 33.11 70,558
11/29/2018 33.83 34.365 33.18 34 29,322
11/28/2018 33.16 34.62 33.16 33.96 106,545
11/27/2018 34 34.4 32.98 33.17 181,228
11/26/2018 33 34.537 32.2202 34 63,386
11/23/2018 32.25 33.49 32.08 32.8 16,665
11/21/2018 33.04 33.44 32.51 32.58 47,434
11/20/2018 33.29 33.8 33.07 33.07 58,092
11/19/2018 35.58 35.58 33.66 33.95 41,686
11/16/2018 35.21 35.71 34.56 35.51 15,391
11/15/2018 34.05 35.34 33.77 35.2 9,571
11/14/2018 34.51 34.73 32.7104 34.27 56,664
11/13/2018 35.08 35.53 34.85 34.85 20,894
11/12/2018 35.75 35.75 34.725 35.09 34,319
11/09/2018 35.56 36.58 35.56 36.1 2,828
11/08/2018 36.36 36.54 35.26 35.55 18,663
11/07/2018 35.98 36.72 35.98 36.45 32,529
11/06/2018 35.17 35.84 35.02 35.79 36,624
11/05/2018 36.02 36.02 35.02 35.16 13,597
11/02/2018 35.11 36.05 34.924 36.03 10,452
11/01/2018 34.39 35.19 34.01 35.04 25,639
10/31/2018 33.79 34.73 33.72 34.12 19,924
10/30/2018 33.73 33.75 32.3243 33.5 157,977
10/29/2018 33.95 34.98 31.58 33.51 21,447
10/26/2018 33.27 34.12 33.23 33.8 14,463
10/25/2018 33.49 34.1 33.42 33.66 18,544
10/24/2018 33.34 33.88 33.34 33.43 30,161
10/23/2018 33.68 33.86 32.63 33.52 33,861
10/22/2018 34.4 34.45 33.41 33.9 35,350
10/19/2018 34.35 35.34 32.8207 34.37 15,994
10/18/2018 34.13 35.745 34.1 34.13 264,286
10/17/2018 33.82 34.4 33.6 34.4 19,385
10/16/2018 33.15 34 33.15 33.85 6,701
10/15/2018 32.72 33.92 32.3312 33.05 49,763
10/12/2018 32.71 32.99 32.33 32.8 22,057
10/11/2018 33 33.27 32.08 32.6 35,609
10/10/2018 33.53 33.54 33.02 33.28 30,897
10/09/2018 33.5 33.79 33.42 33.49 63,575
10/08/2018 33.9 33.9 33.25 33.61 9,562
10/05/2018 33.79 34.04 33.65 33.9 14,274
10/04/2018 34.3 34.545 33.89 34.02 28,957
10/03/2018 34.86 34.98 34.5 34.5 49,525
10/02/2018 34.5 34.99 34.1859 34.86 28,657
10/01/2018 34.71 34.91 34.05 34.39 26,127
09/28/2018 34.6 34.75 33.95 34.4 11,721
09/27/2018 34.25 34.95 34.25 34.55 31,347
09/26/2018 34.2 34.4 34.15 34.25 46,652
09/25/2018 33.6 34.3 33.55 34.2 26,681
09/24/2018 33.5 34.15 33.45 33.8 32,103
09/21/2018 33.35 34 33.1 33.45 70,323
09/20/2018 33.15 33.6 33 33.4 25,811
09/19/2018 33.2 33.35 32.85 33.05 24,720
09/18/2018 33.15 33.4 32.9 33.25 15,723
09/17/2018 33 33.975 32.95 32.95 15,796
09/14/2018 33.75 33.75 33 33 45,847
09/13/2018 34.15 34.5 33.5 33.55 13,974
*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