Iteris Inc (ITI) Historical Stock Data
4.54 ↓0.05 (-1.09%)
As of April 23, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, ITI is down -0.21% a day on average. There have been 13 days where Iteris Inc closed green and 17 days where ITI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 4.93 | 4.95 | ↑$0.02 (0.41%) | 4.87 | 5.04 | 116.12K |
| 2024-03-20 | 4.81 | 4.95 | ↑$0.14 (2.91%) | 4.80 | 5.05 | 120.08K |
| 2024-03-19 | 4.72 | 4.79 | ↑$0.07 (1.48%) | 4.66 | 4.84 | 66.03K |
| 2024-03-18 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.69 | 5.01 | 177.73K |
| 2024-03-15 | 4.65 | 4.80 | ↑$0.15 (3.23%) | 4.65 | 4.90 | 491.36K |
| 2024-03-14 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.59 | 4.87 | 107.03K |
| 2024-03-13 | 4.95 | 4.85 | ↓$0.10 (-2.02%) | 4.80 | 5.02 | 236.05K |
| 2024-03-12 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.92 | 5.12 | 58.08K |
Create an account or log in to view more rows.
$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
$ITI time will come