Ituran Location and Control Ltd (ITRN) Historical Stock Data
22.17 ↓0.28 (-1.25%)
As of February 7, 2023, 10:25am EST.
Historical Data
In the past 30 trading days, ITRN is up 0.04% a day on average. There have been 17 days where Ituran Location and Control Ltd closed green and 13 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 22.77 | 22.45 | ↓$0.32 (-1.41%) | 22.28 | 22.77 | 25.51K |
| 2023-02-03 | 22.40 | 22.58 | ↑$0.18 (0.80%) | 22.36 | 22.67 | 12.10K |
| 2023-02-02 | 22.53 | 22.56 | ↑$0.03 (0.13%) | 22.22 | 22.56 | 22.07K |
| 2023-02-01 | 21.96 | 22.40 | ↑$0.44 (2.00%) | 21.86 | 22.47 | 28.74K |
| 2023-01-31 | 21.78 | 21.95 | ↑$0.17 (0.78%) | 21.57 | 21.95 | 17.85K |
| 2023-01-30 | 21.63 | 21.86 | ↑$0.23 (1.06%) | 21.60 | 21.95 | 8.60K |
| 2023-01-27 | 22.03 | 21.70 | ↓$0.33 (-1.50%) | 21.60 | 22.03 | 15.75K |
| 2023-01-26 | 22.46 | 22.00 | ↓$0.46 (-2.05%) | 21.92 | 22.51 | 16.94K |
| 2023-01-25 | 22.21 | 22.39 | ↑$0.18 (0.81%) | 22.18 | 22.45 | 5.64K |
| 2023-01-24 | 22.40 | 22.27 | ↓$0.13 (-0.58%) | 22.22 | 22.49 | 17.20K |
| 2023-01-23 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.34 | 22.70 | 14.92K |
| 2023-01-20 | 22.44 | 22.21 | ↓$0.23 (-1.02%) | 22.19 | 22.58 | 12.59K |
| 2023-01-19 | 22.29 | 22.33 | ↑$0.04 (0.18%) | 22.20 | 22.51 | 25.15K |
| 2023-01-18 | 22.90 | 22.30 | ↓$0.60 (-2.62%) | 22.24 | 23.00 | 16.87K |
| 2023-01-17 | 22.39 | 22.85 | ↑$0.46 (2.05%) | 22.39 | 22.85 | 40.32K |
| 2023-01-13 | 21.94 | 22.33 | ↑$0.39 (1.80%) | 21.90 | 22.52 | 21.88K |
| 2023-01-12 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.74 | 22.18 | 24.15K |
| 2023-01-11 | 21.79 | 21.85 | ↑$0.06 (0.28%) | 21.79 | 22.25 | 35.10K |
| 2023-01-10 | 21.19 | 21.79 | ↑$0.60 (2.83%) | 21.19 | 21.81 | 55.74K |
| 2023-01-09 | 21.48 | 21.13 | ↓$0.35 (-1.63%) | 21.02 | 21.59 | 58.51K |
| 2023-01-06 | 21.08 | 21.41 | ↑$0.33 (1.57%) | 21.01 | 21.47 | 31.75K |
| 2023-01-05 | 20.86 | 21.01 | ↑$0.15 (0.72%) | 20.86 | 21.08 | 45.79K |
| 2023-01-04 | 21.17 | 21.00 | ↓$0.17 (-0.80%) | 20.98 | 21.25 | 14.04K |
| 2023-01-03 | 21.28 | 21.20 | ↓$0.08 (-0.38%) | 21.06 | 21.31 | 22.12K |
| 2022-12-30 | 21.24 | 21.13 | ↓$0.11 (-0.52%) | 21.04 | 21.32 | 20.56K |
| 2022-12-29 | 21.04 | 21.21 | ↑$0.17 (0.81%) | 20.94 | 21.30 | 46.75K |
| 2022-12-28 | 21.30 | 21.04 | ↓$0.26 (-1.22%) | 20.83 | 21.43 | 30.29K |
| 2022-12-27 | 21.35 | 21.26 | ↓$0.09 (-0.42%) | 21.13 | 21.59 | 16.70K |
| 2022-12-23 | 21.37 | 21.46 | ↑$0.09 (0.42%) | 21.24 | 21.48 | 7.13K |
| 2022-12-22 | 21.68 | 21.38 | ↓$0.30 (-1.38%) | 21.31 | 21.96 | 15.63K |
Create an account or log in to view more rows.
$ITRN Good night bears!
$ITRN when is the casino going to reopen. I want some money
$ITRN unstoppable up wow
$ITRN FYI - leaning bullish
$ITRN Sleep well my bulls
sleep well
$ITRN Starting a small position
$ITRN already bouncing back.
$ITRN is it time?
$ITRN buying!
$ITRN we always finish green after a red week. Less go!