Iteris Inc (ITI) Historical Stock Data
286.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITI is up 0.57% a day on average. There have been 17 days where Iteris Inc closed green and 13 days where ITI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 284.00 | 286.55 | ↑$2.55 (0.90%) | 279.60 | 292.60 | 3.51M |
| 2024-11-29 | 296.00 | 286.63 | ↓$9.37 (-3.17%) | 285.10 | 297.09 | 3.52M |
| 2024-11-28 | 275.74 | 295.67 | ↑$19.93 (7.23%) | 273.56 | 302.80 | 17.21M |
| 2024-11-27 | 277.20 | 275.61 | ↓$1.59 (-0.57%) | 274.30 | 279.45 | 2.03M |
| 2024-11-26 | 279.90 | 278.43 | ↓$1.47 (-0.53%) | 277.00 | 285.00 | 2.58M |
| 2024-11-25 | 280.60 | 278.84 | ↓$1.76 (-0.63%) | 273.88 | 283.50 | 4.60M |
| 2024-11-22 | 279.44 | 275.07 | ↓$4.37 (-1.56%) | 272.70 | 283.00 | 3.73M |
| 2024-11-21 | 289.00 | 279.44 | ↓$9.56 (-3.31%) | 270.00 | 289.89 | 4.76M |
| 2024-11-19 | 298.00 | 292.18 | ↓$5.82 (-1.95%) | 287.65 | 301.80 | 13.04M |
| 2024-11-18 | 298.80 | 291.40 | ↓$7.40 (-2.48%) | 280.01 | 309.80 | 12.22M |
| 2024-11-14 | 299.84 | 291.52 | ↓$8.32 (-2.77%) | 276.37 | 311.75 | 16.62M |
| 2024-11-13 | 298.01 | 292.39 | ↓$5.62 (-1.89%) | 285.00 | 324.53 | 9.94M |
| 2024-11-12 | 327.35 | 295.03 | ↓$32.32 (-9.87%) | 294.61 | 344.64 | 42.82M |
| 2024-11-11 | 299.64 | 327.35 | ↑$27.71 (9.25%) | 293.38 | 344.50 | 114.62M |
| 2024-11-08 | 273.95 | 304.24 | ↑$30.29 (11.06%) | 273.00 | 317.00 | 90.39M |
| 2024-11-07 | 235.50 | 266.49 | ↑$30.99 (13.16%) | 235.50 | 276.70 | 34.92M |
| 2024-11-06 | 224.80 | 232.01 | ↑$7.21 (3.21%) | 224.40 | 233.75 | 465.85K |
| 2024-11-05 | 221.85 | 223.91 | ↑$2.06 (0.93%) | 220.25 | 226.95 | 325.77K |
| 2024-11-01 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.19 | 7.19 | 4.54K |
| 2024-10-31 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.19 | 7.20 | 645.85K |
| 2024-10-30 | 7.19 | 7.20 | ↑$0.01 (0.14%) | 7.19 | 7.20 | 306.87K |
| 2024-10-29 | 7.19 | 7.20 | ↑$0.01 (0.14%) | 7.19 | 7.20 | 174.27K |
| 2024-10-28 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.19 | 7.20 | 303.88K |
| 2024-10-25 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.19 | 7.20 | 188.92K |
| 2024-10-24 | 7.18 | 7.19 | ↑$0.01 (0.14%) | 7.18 | 7.20 | 355.01K |
| 2024-10-23 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.18 | 7.19 | 218.38K |
| 2024-10-22 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.18 | 7.19 | 311.79K |
| 2024-10-21 | 7.19 | 7.18 | ↓$0.01 (-0.14%) | 7.18 | 7.19 | 161.70K |
| 2024-10-18 | 7.19 | 7.18 | ↓$0.01 (-0.14%) | 7.18 | 7.19 | 222.47K |
| 2024-10-17 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.18 | 7.19 | 125.51K |
Create an account or log in to view more rows.
$ITI God dammit
$ITI wow you bulls are losers
$ITI has just been halted from trading.
$ITI I love this stonk!
$ITI just hold no panic
$ITI back to business
$ITI I warned everyone this company sucks
$ITI what a horse shit show!
$ITI yeah we're going green today
$ITI i like the stock