Iteris, Inc. (ITI)
NASDAQ: ITI · Real-Time Price · USD
7.14
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.15 | 7.16 | 7.13 | 7.14 | 7.14 | - | 1,134,247 |
| Sep 25, 2024 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.14% | 503,699 |
| Sep 24, 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | - | 222,168 |
| Sep 23, 2024 | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | 0.42% | 209,440 |
| Sep 20, 2024 | 7.12 | 7.13 | 7.11 | 7.12 | 7.12 | - | 598,747 |
| Sep 19, 2024 | 7.13 | 7.14 | 7.11 | 7.12 | 7.12 | 0.14% | 344,613 |
| Sep 18, 2024 | 7.11 | 7.15 | 7.11 | 7.11 | 7.11 | - | 490,532 |
| Sep 17, 2024 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | 0.14% | 220,399 |
| Sep 16, 2024 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 299,037 |
| Sep 13, 2024 | 7.11 | 7.12 | 7.10 | 7.11 | 7.11 | 0.14% | 165,986 |
| Sep 12, 2024 | 7.10 | 7.12 | 7.09 | 7.10 | 7.10 | - | 134,223 |
| Sep 11, 2024 | 7.12 | 7.12 | 7.09 | 7.10 | 7.10 | - | 302,095 |
| Sep 10, 2024 | 7.10 | 7.11 | 7.09 | 7.10 | 7.10 | - | 315,599 |
| Sep 9, 2024 | 7.09 | 7.13 | 7.08 | 7.10 | 7.10 | 0.14% | 515,363 |
| Sep 6, 2024 | 7.07 | 7.12 | 7.06 | 7.09 | 7.09 | 0.28% | 925,398 |
| Sep 5, 2024 | 7.04 | 7.08 | 7.04 | 7.07 | 7.07 | 0.28% | 660,020 |
| Sep 4, 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | - | 842,660 |
| Sep 3, 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | - | 688,159 |
| Aug 30, 2024 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.28% | 852,132 |
| Aug 29, 2024 | 7.07 | 7.08 | 7.05 | 7.07 | 7.07 | - | 635,724 |
| Aug 28, 2024 | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | - | 513,161 |
| Aug 27, 2024 | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | 0.14% | 585,500 |
| Aug 26, 2024 | 7.07 | 7.08 | 7.06 | 7.06 | 7.06 | -0.28% | 721,565 |
| Aug 23, 2024 | 7.07 | 7.11 | 7.06 | 7.08 | 7.08 | 0.43% | 601,982 |
| Aug 22, 2024 | 7.05 | 7.09 | 7.05 | 7.05 | 7.05 | -0.14% | 422,270 |
| Aug 21, 2024 | 7.04 | 7.07 | 7.04 | 7.06 | 7.06 | - | 446,252 |
| Aug 20, 2024 | 7.03 | 7.06 | 7.02 | 7.06 | 7.06 | 0.43% | 242,749 |
| Aug 19, 2024 | 7.09 | 7.10 | 7.02 | 7.03 | 7.03 | -0.71% | 821,217 |
| Aug 16, 2024 | 7.05 | 7.09 | 7.03 | 7.08 | 7.08 | 0.43% | 390,998 |
| Aug 15, 2024 | 7.07 | 7.10 | 7.03 | 7.05 | 7.05 | - | 619,750 |
| Aug 14, 2024 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.86% | 801,293 |
| Aug 13, 2024 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 0.14% | 971,225 |
| Aug 12, 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 2,982,895 |
| Aug 9, 2024 | 6.99 | 7.02 | 6.97 | 7.00 | 7.00 | 63.55% | 23,393,645 |
| Aug 8, 2024 | 4.08 | 4.29 | 4.08 | 4.28 | 4.28 | 5.42% | 47,466 |
| Aug 7, 2024 | 4.07 | 4.15 | 4.05 | 4.06 | 4.06 | -0.25% | 61,307 |
| Aug 6, 2024 | 4.07 | 4.16 | 4.04 | 4.07 | 4.07 | -0.25% | 63,895 |
| Aug 5, 2024 | 4.07 | 4.18 | 4.00 | 4.08 | 4.08 | -5.56% | 151,043 |
| Aug 2, 2024 | 4.35 | 4.44 | 4.32 | 4.32 | 4.32 | -5.05% | 69,254 |
| Aug 1, 2024 | 4.92 | 4.97 | 4.55 | 4.55 | 4.55 | -7.33% | 77,869 |
| Jul 31, 2024 | 4.81 | 4.98 | 4.79 | 4.91 | 4.91 | 1.66% | 92,778 |
| Jul 30, 2024 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 1.68% | 59,430 |
| Jul 29, 2024 | 4.87 | 4.95 | 4.75 | 4.75 | 4.75 | -3.06% | 61,576 |
| Jul 26, 2024 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | 0.20% | 44,719 |
| Jul 25, 2024 | 4.74 | 4.95 | 4.74 | 4.89 | 4.89 | 3.16% | 92,153 |
| Jul 24, 2024 | 4.80 | 4.89 | 4.73 | 4.74 | 4.74 | -3.27% | 97,126 |
| Jul 23, 2024 | 4.71 | 4.96 | 4.70 | 4.90 | 4.90 | 3.59% | 79,048 |
| Jul 22, 2024 | 4.75 | 4.80 | 4.71 | 4.73 | 4.73 | -0.84% | 73,716 |
| Jul 19, 2024 | 4.80 | 4.85 | 4.72 | 4.77 | 4.77 | -0.42% | 77,160 |
| Jul 18, 2024 | 4.87 | 4.94 | 4.78 | 4.79 | 4.79 | -1.84% | 91,760 |
| Jul 17, 2024 | 4.85 | 4.95 | 4.82 | 4.88 | 4.88 | -0.20% | 110,600 |
| Jul 16, 2024 | 4.72 | 4.89 | 4.69 | 4.89 | 4.89 | 5.39% | 159,622 |
| Jul 15, 2024 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 2.20% | 148,831 |
| Jul 12, 2024 | 4.56 | 4.70 | 4.51 | 4.54 | 4.54 | 1.34% | 146,412 |
| Jul 11, 2024 | 4.55 | 4.55 | 4.43 | 4.48 | 4.48 | 1.36% | 149,213 |
| Jul 10, 2024 | 4.33 | 4.42 | 4.28 | 4.42 | 4.42 | 2.79% | 67,923 |
| Jul 9, 2024 | 4.34 | 4.37 | 4.30 | 4.30 | 4.30 | -1.38% | 58,182 |
| Jul 8, 2024 | 4.25 | 4.39 | 4.25 | 4.36 | 4.36 | 2.35% | 87,412 |
| Jul 5, 2024 | 4.35 | 4.41 | 4.24 | 4.26 | 4.26 | -3.18% | 101,263 |
| Jul 3, 2024 | 4.39 | 4.51 | 4.36 | 4.40 | 4.40 | 0.92% | 158,582 |
| Jul 2, 2024 | 4.22 | 4.37 | 4.20 | 4.36 | 4.36 | 2.59% | 93,135 |
| Jul 1, 2024 | 4.25 | 4.32 | 4.23 | 4.25 | 4.25 | -1.85% | 120,919 |
| Jun 28, 2024 | 4.26 | 4.37 | 4.18 | 4.33 | 4.33 | 2.85% | 757,802 |
| Jun 27, 2024 | 4.20 | 4.27 | 4.16 | 4.21 | 4.21 | - | 63,215 |
| Jun 26, 2024 | 4.05 | 4.27 | 4.03 | 4.21 | 4.21 | 2.93% | 103,752 |
| Jun 25, 2024 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | 0.49% | 45,630 |
| Jun 24, 2024 | 4.05 | 4.13 | 4.03 | 4.07 | 4.07 | - | 197,714 |
| Jun 21, 2024 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -3.78% | 170,811 |
| Jun 20, 2024 | 4.29 | 4.35 | 4.18 | 4.23 | 4.23 | -1.17% | 83,563 |
| Jun 18, 2024 | 4.21 | 4.35 | 4.17 | 4.28 | 4.28 | 1.66% | 84,822 |
| Jun 17, 2024 | 4.15 | 4.24 | 4.08 | 4.21 | 4.21 | 1.20% | 299,316 |
| Jun 14, 2024 | 4.22 | 4.35 | 4.05 | 4.16 | 4.16 | -4.37% | 313,209 |
| Jun 13, 2024 | 4.37 | 4.56 | 4.26 | 4.35 | 4.35 | -1.58% | 96,427 |
| Jun 12, 2024 | 4.48 | 4.53 | 4.38 | 4.42 | 4.42 | 1.14% | 53,031 |
| Jun 11, 2024 | 4.32 | 4.38 | 4.25 | 4.37 | 4.37 | -0.46% | 83,812 |
| Jun 10, 2024 | 4.36 | 4.48 | 4.35 | 4.39 | 4.39 | -0.23% | 50,593 |
| Jun 7, 2024 | 4.48 | 4.48 | 4.35 | 4.40 | 4.40 | -1.79% | 38,945 |
| Jun 6, 2024 | 4.49 | 4.53 | 4.41 | 4.48 | 4.48 | -1.10% | 60,847 |
| Jun 5, 2024 | 4.42 | 4.54 | 4.40 | 4.53 | 4.53 | 2.26% | 32,930 |
| Jun 4, 2024 | 4.48 | 4.52 | 4.38 | 4.43 | 4.43 | -1.77% | 39,505 |
| Jun 3, 2024 | 4.53 | 4.55 | 4.43 | 4.51 | 4.51 | -0.44% | 42,546 |
| May 31, 2024 | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | 0.44% | 36,224 |
| May 30, 2024 | 4.54 | 4.55 | 4.50 | 4.51 | 4.51 | 0.22% | 37,761 |
| May 29, 2024 | 4.54 | 4.59 | 4.50 | 4.50 | 4.50 | -2.17% | 38,713 |
| May 28, 2024 | 4.58 | 4.65 | 4.56 | 4.60 | 4.60 | 0.66% | 45,003 |
| May 24, 2024 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | 0.88% | 56,042 |
| May 23, 2024 | 4.65 | 4.69 | 4.49 | 4.53 | 4.53 | -2.58% | 131,879 |
| May 22, 2024 | 4.69 | 4.78 | 4.63 | 4.65 | 4.65 | -0.43% | 58,357 |
| May 21, 2024 | 4.64 | 4.69 | 4.63 | 4.67 | 4.67 | 0.43% | 28,634 |
| May 20, 2024 | 4.64 | 4.76 | 4.62 | 4.65 | 4.65 | -0.21% | 60,007 |
| May 17, 2024 | 4.66 | 4.76 | 4.61 | 4.66 | 4.66 | 0.65% | 91,163 |
| May 16, 2024 | 4.47 | 4.69 | 4.38 | 4.63 | 4.63 | 2.43% | 74,806 |
| May 15, 2024 | 4.62 | 4.62 | 4.47 | 4.52 | 4.52 | -0.88% | 131,125 |
| May 14, 2024 | 4.52 | 4.60 | 4.47 | 4.56 | 4.56 | 2.01% | 93,026 |
| May 13, 2024 | 4.62 | 4.62 | 4.45 | 4.47 | 4.47 | -2.83% | 87,859 |
| May 10, 2024 | 4.69 | 4.77 | 4.57 | 4.60 | 4.60 | -2.13% | 51,849 |
| May 9, 2024 | 4.65 | 4.72 | 4.62 | 4.70 | 4.70 | 1.08% | 52,310 |
| May 8, 2024 | 4.55 | 4.72 | 4.52 | 4.65 | 4.65 | 1.31% | 51,477 |
| May 7, 2024 | 4.66 | 4.71 | 4.58 | 4.59 | 4.59 | -1.92% | 122,092 |
| May 6, 2024 | 4.60 | 4.72 | 4.60 | 4.68 | 4.68 | 1.74% | 56,260 |