Iteris, Inc. (ITI)
Oct 31, 2024 - Iteris was delisted (reason: acquired by Almaviva S.p.A.)
7.19
0.00 (0.00%)
Inactive · Last trade price
on Oct 31, 2024
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 4,543 |
| Oct 31, 2024 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | -0.14% | 645,850 |
| Oct 30, 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | - | 306,866 |
| Oct 29, 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 0.14% | 174,268 |
| Oct 28, 2024 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | - | 303,881 |
| Oct 25, 2024 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | - | 188,916 |
| Oct 24, 2024 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 0.14% | 355,008 |
| Oct 23, 2024 | 7.18 | 7.19 | 7.18 | 7.18 | 7.18 | -0.14% | 218,379 |
| Oct 22, 2024 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | 0.14% | 311,786 |
| Oct 21, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | - | 161,696 |
| Oct 18, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | - | 222,474 |
| Oct 17, 2024 | 7.18 | 7.19 | 7.18 | 7.18 | 7.18 | -0.14% | 125,506 |
| Oct 16, 2024 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | - | 266,274 |
| Oct 15, 2024 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | - | 201,988 |
| Oct 14, 2024 | 7.18 | 7.19 | 7.17 | 7.19 | 7.19 | 0.14% | 178,333 |
| Oct 11, 2024 | 7.18 | 7.19 | 7.18 | 7.18 | 7.18 | 0.14% | 339,551 |
| Oct 10, 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | - | 255,548 |
| Oct 9, 2024 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | - | 335,520 |
| Oct 8, 2024 | 7.17 | 7.19 | 7.17 | 7.17 | 7.17 | 0.14% | 449,420 |
| Oct 7, 2024 | 7.16 | 7.18 | 7.15 | 7.16 | 7.16 | - | 402,945 |
| Oct 4, 2024 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - | 348,210 |
| Oct 3, 2024 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | - | 571,595 |
| Oct 2, 2024 | 7.15 | 7.18 | 7.14 | 7.16 | 7.16 | 0.14% | 430,061 |
| Oct 1, 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 0.14% | 926,047 |
| Sep 30, 2024 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | - | 666,866 |
| Sep 27, 2024 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | - | 380,760 |
| 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 |