Quantcast

ITUS Corporation Common Stock Historical Stock Prices

ITUS 
$4.89
*  
0.22
4.71%
Get ITUS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ITUS now
Exchange:NASDAQ
Industry: Health Care
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 4.66 4.97 4.66 4.89 201,494
09/20/2018 4.64 4.82 4.5875 4.67 162,595
09/19/2018 4.5 4.85 4.4 4.54 316,886
09/18/2018 4.67 4.67 4.18 4.46 162,217
09/17/2018 4.03 4.6191 4.03 4.57 405,478
09/14/2018 3.94 4.2 3.74 4.05 225,554
09/13/2018 4 4.02 3.75 3.78 113,235
09/12/2018 3.95 4 3.921 3.9886 48,702
09/11/2018 3.98 3.99 3.9011 3.95 41,212
09/10/2018 3.95 4.0162 3.9201 3.99 54,966
09/07/2018 3.79 3.97 3.79 3.8848 56,099
09/06/2018 4 4.03 3.74 3.78 120,542
09/05/2018 4 4 3.7801 4 111,535
09/04/2018 3.83 3.93 3.6327 3.79 95,529
08/31/2018 3.45 3.95 3.341 3.81 321,875
08/30/2018 4 4.0581 3.0997 3.42 426,312
08/29/2018 4.02 4.35 3.9101 4 395,034
08/28/2018 4 4.03 3.91 3.99 67,653
08/27/2018 4 4.0459 3.881 3.98 41,175
08/24/2018 4 4.07 3.97 4.01 122,096
08/23/2018 3.95 4.0508 3.94 3.98 68,652
08/22/2018 3.9 3.9889 3.85 3.94 77,038
08/21/2018 3.8 3.9162 3.78 3.88 68,338
08/20/2018 4 4.1299 3.75 3.75 134,707
08/17/2018 4.13 4.13 3.717 3.86 192,624
08/16/2018 3.65 3.97 3.65 3.92 99,223
08/15/2018 4.1 4.219 3.56 3.58 222,669
08/14/2018 4.59 4.6285 3.9 4.12 367,220
08/13/2018 3.99 4.599 3.9 4.55 688,100
08/10/2018 3.35 3.9 3.28 3.9 211,211
08/09/2018 3.33 3.4 3.24 3.35 114,866
08/08/2018 3.35 3.36 3.25 3.29 55,027
08/07/2018 3.35 3.37 3.27 3.3 78,467
08/06/2018 3.29 3.38 3.27 3.3 52,377
08/03/2018 3.33 3.34 3.27 3.29 34,100
08/02/2018 3.26 3.33 3.26 3.31 33,212
08/01/2018 3.309 3.33 3.26 3.31 29,709
07/31/2018 3.44 3.44 3.2328 3.29 39,722
07/30/2018 3.39 3.44 3.29 3.32 66,916
07/27/2018 3.45 3.45 3.2 3.23 67,556
07/26/2018 3.42 3.47 3.2 3.46 44,438
07/25/2018 3.44 3.44 3.31 3.42 36,168
07/24/2018 3.45 3.48 3.38 3.4 52,307
07/23/2018 3.47 3.53 3.41 3.425 53,970
07/20/2018 3.38 3.49 3.37 3.45 98,666
07/19/2018 3.25 3.4 3.2238 3.37 109,349
07/18/2018 3.2 3.2565 3.17 3.24 39,593
07/17/2018 3.15 3.2 3.14 3.17 55,528
07/16/2018 3.2 3.2 3.14 3.14 41,849
07/13/2018 3.22 3.27 3.16 3.1999 52,083
07/12/2018 3.25 3.29 3.22 3.24 55,546
07/11/2018 3.3 3.33 3.27 3.27 34,132
07/10/2018 3.4 3.47 3.33 3.34 81,454
07/09/2018 3.4 3.45 3.3201 3.43 88,112
07/06/2018 3.27 3.44 3.2601 3.33 178,814
07/05/2018 3.25 3.3354 3.181 3.27 79,507
07/03/2018 3.24 3.25 3.1401 3.2 39,135
07/02/2018 3.01 3.2 3.01 3.2 48,737
06/29/2018 3.12 3.14 3.03 3.03 111,485
06/28/2018 3.15 3.15 3.0352 3.1 59,292
06/27/2018 3.22 3.22 3.07 3.15 75,415
06/26/2018 3.3 3.39 3.1 3.14 261,994
06/25/2018 3.15 3.21 3.01 3.02 101,704
06/22/2018 3.07 3.18 3 3.18 143,172
06/21/2018 3.05 3.19 3 3.05 124,291
06/20/2018 3.1 3.159 2.96 3.07 149,402
*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