Iteris Inc (ITI) Historical Stock Data
4.60 ↑0.06 (1.32%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ITI is down -0.24% a day on average. There have been 11 days where Iteris Inc closed green and 19 days where ITI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.63 | 4.60 | ↓$0.03 (-0.65%) | 4.44 | 4.65 | 92.08K |
| 2024-05-02 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.46 | 4.56 | 119.10K |
| 2024-05-01 | 4.49 | 4.54 | ↑$0.05 (1.11%) | 4.42 | 4.59 | 60.59K |
| 2024-04-30 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.40 | 4.55 | 88.20K |
| 2024-04-29 | 4.53 | 4.49 | ↓$0.04 (-0.88%) | 4.48 | 4.53 | 50.40K |
| 2024-04-26 | 4.36 | 4.48 | ↑$0.12 (2.75%) | 4.36 | 4.55 | 169.44K |
| 2024-04-25 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.34 | 4.44 | 114.62K |
| 2024-04-24 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.37 | 4.54 | 118.96K |
| 2024-04-23 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.51 | 4.67 | 49K |
| 2024-04-22 | 4.50 | 4.59 | ↑$0.09 (2.00%) | 4.44 | 4.64 | 92.30K |
| 2024-04-19 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.44 | 4.62 | 102.62K |
| 2024-04-18 | 4.62 | 4.59 | ↓$0.03 (-0.65%) | 4.56 | 4.69 | 100.29K |
| 2024-04-17 | 4.71 | 4.63 | ↓$0.08 (-1.70%) | 4.61 | 4.71 | 72.88K |
| 2024-04-16 | 4.57 | 4.64 | ↑$0.07 (1.53%) | 4.56 | 4.79 | 142.61K |
| 2024-04-15 | 4.69 | 4.61 | ↓$0.08 (-1.71%) | 4.59 | 4.69 | 106.35K |
| 2024-04-12 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.66 | 4.81 | 120.31K |
| 2024-04-11 | 4.69 | 4.77 | ↑$0.08 (1.71%) | 4.64 | 4.80 | 97.35K |
| 2024-04-10 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.64 | 4.77 | 83.70K |
| 2024-04-09 | 4.79 | 4.83 | ↑$0.04 (0.84%) | 4.76 | 4.86 | 69.48K |
| 2024-04-08 | 4.81 | 4.79 | ↓$0.02 (-0.42%) | 4.72 | 4.93 | 85.92K |
| 2024-04-05 | 4.80 | 4.82 | ↑$0.02 (0.42%) | 4.74 | 4.85 | 82.98K |
| 2024-04-04 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.79 | 4.99 | 95.23K |
| 2024-04-03 | 4.76 | 4.85 | ↑$0.09 (1.89%) | 4.76 | 4.90 | 137.16K |
| 2024-04-02 | 4.79 | 4.76 | ↓$0.03 (-0.63%) | 4.74 | 4.88 | 168.16K |
| 2024-04-01 | 4.98 | 4.85 | ↓$0.13 (-2.61%) | 4.77 | 4.98 | 57.78K |
| 2024-03-28 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.91 | 5.04 | 67K |
| 2024-03-27 | 4.90 | 4.99 | ↑$0.09 (1.84%) | 4.86 | 5.00 | 156.11K |
| 2024-03-26 | 4.75 | 4.81 | ↑$0.06 (1.26%) | 4.70 | 4.83 | 131.03K |
| 2024-03-25 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.69 | 4.93 | 127.59K |
| 2024-03-22 | 4.91 | 4.88 | ↓$0.03 (-0.61%) | 4.85 | 4.97 | 69.20K |
Create an account or log in to view more rows.
$ITI might get a sell off today
$ITI super bullish
$ITI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ITI I think I like this stock more everyday
$ITI whats the news????
$ITI buying this dip
$ITI Buy the dip
$ITI COME ON!!! Ugh!
$ITI yeeeeeee haw
$ITI is the dump over