Seeka Limited (NZE:SEK)
New Zealand · Delayed Price · Currency is NZD 3.890
+0.050 (1.30%)
Aug 7, 2025, 3:26 PM NZST
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | 545 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -0.26% | 10,772 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 5,563 |
| Aug 1, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 10,288 |
| Jul 31, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 18,455 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.78% | 38,612 |
| Jul 29, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 23,642 |
| Jul 28, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 22,990 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 50,558 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 20,652 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 768 |
| Jul 22, 2025 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | - | 3,957 |
| Jul 21, 2025 | 3.93 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 31,968 |
| Jul 18, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -3.43% | 6,564 |
| Jul 17, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 383 |
| Jul 16, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.54% | 8,622 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -2.22% | 10,821 |
| Jul 14, 2025 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 15,125 |
| Jul 11, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 763 |
| Jul 10, 2025 | 4.10 | 4.11 | 4.06 | 4.06 | 4.06 | 0.25% | 860 |
| Jul 9, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.46% | 9,377 |
| Jul 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 172 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 2.24% | 19,721 |
| Jul 4, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 8,664 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 5,009 |
| Jul 2, 2025 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 3.80% | 12,150 |
| Jul 1, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 3,817 |
| Jun 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 16,232 |
| Jun 27, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -1.73% | 17,963 |
| Jun 26, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 6,273 |
| Jun 25, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 0.74% | 5,726 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.49% | 12,417 |
| Jun 23, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.25% | 70,696 |
| Jun 19, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 2.00% | 6,403 |
| Jun 18, 2025 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 22,308 |
| Jun 17, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 19,294 |
| Jun 16, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 30,261 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 9,837 |
| Jun 12, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 682 |
| Jun 11, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 14,811 |
| Jun 10, 2025 | 3.97 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 5,161 |
| Jun 9, 2025 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | -0.25% | 9,654 |
| Jun 6, 2025 | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | 0.25% | 3,722 |
| Jun 5, 2025 | 3.93 | 3.98 | 3.93 | 3.93 | 3.93 | -1.75% | 3,627 |
| Jun 4, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 2,600 |
| Jun 3, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 7,581 |
| May 30, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 6,651 |
| May 29, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.50% | 1,042 |
| May 28, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 11,083 |
| May 27, 2025 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | -0.51% | 3,420 |