Iteris Incorporated New (ITI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.26530612245 | 4.9 | 4.96 | 4.695 | 75890 | 4.83447476 | CS |
| 4 | 0.69 | 17.037037037 | 4.05 | 4.96 | 4.03 | 136494 | 4.47004164 | CS |
| 12 | 0.25 | 5.56792873051 | 4.49 | 4.96 | 4.03 | 102721 | 4.43053486 | CS |
| 26 | -0.27 | -5.38922155689 | 5.01 | 5.41 | 4.03 | 115095 | 4.71726511 | CS |
| 52 | 0.82 | 20.9183673469 | 3.92 | 5.49 | 3.815 | 107621 | 4.6181863 | CS |
| 156 | -1.26 | -21 | 6 | 6.54 | 2.4 | 149338 | 3.95618578 | CS |
| 260 | -0.36 | -7.05882352941 | 5.1 | 7.813 | 2.08 | 172500 | 4.70978218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 4.74 | -0.16 | -3.27 | 4.8 | 4.89 | 4.73 | 88510 |
| 1721774100 | 4.9 | 0.12 | 2.51 | 4.71 | 4.96 | 4.695 | 79048 |
| 1721687700 | 4.78 | 0.01 | 0.21 | 4.75 | 4.79 | 4.71 | 29012 |
| 1721428500 | 4.7699999 | -0.02 | -0.42 | 4.84 | 4.86 | 4.72 | 69962 |
| 1721342100 | 4.79 | -0.09 | -1.84 | 4.87 | 4.94 | 4.78 | 91760 |
| 1721255700 | 4.88 | -0.01 | -0.20 | 4.9 | 4.95 | 4.82 | 109666 |
| 1721169300 | 4.89 | 0.25 | 5.39 | 4.72 | 4.89 | 4.68 | 159622 |
| 1721082900 | 4.64 | 0.1 | 2.20 | 4.55 | 4.64 | 4.54 | 148830 |
| 1720823700 | 4.54 | 0.06 | 1.34 | 4.5199999 | 4.7 | 4.51 | 146412 |
| 1720737300 | 4.48 | 0.06 | 1.36 | 4.505 | 4.54 | 4.43 | 146884 |
| 1720650900 | 4.42 | 0.12 | 2.79 | 4.33 | 4.42 | 4.28 | 67923 |
| 1720564500 | 4.3 | -0.06 | -1.38 | 4.34 | 4.37 | 4.3 | 58182 |
| 1720478100 | 4.36 | 0.1 | 2.35 | 4.25 | 4.39 | 4.25 | 87412 |
| 1720218900 | 4.26 | -0.14 | -3.18 | 4.35 | 4.41 | 4.24 | 101263 |
| 1720040640 | 4.4 | 0.04 | 0.92 | 4.39 | 4.51 | 4.33 | 158582 |
| 1719959700 | 4.36 | 0.11 | 2.59 | 4.22 | 4.37 | 4.2 | 93135 |
| 1719873300 | 4.25 | -0.08 | -1.85 | 4.25 | 4.32 | 4.23 | 120919 |
| 1719614100 | 4.33 | 0.13 | 3.10 | 4.26 | 4.3738 | 4.18 | 757802 |
| 1719527700 | 4.2 | -0.01 | -0.24 | 4.24 | 4.2691 | 4.16 | 63215 |
| 1719441300 | 4.21 | 0.12 | 2.93 | 4.05 | 4.2699999 | 4.03 | 103752 |
| 1719354900 | 4.09 | 0.04 | 0.99 | 4.05 | 4.11 | 4.03 | 45630 |
| 1719268500 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1297 | 4.03 | 197714 |
| 1719009300 | 4.07 | -0.16 | -3.78 | 4.23 | 4.23 | 4.07 | 169811 |
| 1718922900 | 4.23 | -0.05 | -1.17 | 4.29 | 4.35 | 4.18 | 83543 |
| 1718750100 | 4.28 | 0.07 | 1.66 | 4.21 | 4.35 | 4.17 | 84821 |
| 1718663700 | 4.21 | 0.05 | 1.20 | 4.15 | 4.24 | 4.08 | 299316 |
| 1718404500 | 4.16 | -0.19 | -4.37 | 4.22 | 4.345 | 4.05 | 313209 |
| 1718318100 | 4.35 | -0.07 | -1.58 | 4.37 | 4.5599999 | 4.26 | 94586 |
| 1718231700 | 4.42 | 0.05 | 1.14 | 4.4448 | 4.53 | 4.38 | 51568 |
| 1718145300 | 4.37 | -0.02 | -0.46 | 4.32 | 4.38 | 4.25 | 83812 |
| 1718058900 | 4.39 | -0.01 | -0.23 | 4.36 | 4.48 | 4.35 | 50365 |
| 1717799700 | 4.4 | -0.08 | -1.79 | 4.39 | 4.45 | 4.35 | 36708 |
| 1717713300 | 4.48 | -0.05 | -1.10 | 4.49 | 4.53 | 4.41 | 60847 |
| 1717626900 | 4.53 | 0.1 | 2.26 | 4.42 | 4.54 | 4.4 | 32907 |
| 1717540500 | 4.43 | -0.08 | -1.77 | 4.48 | 4.5199999 | 4.38 | 39505 |
| 1717454100 | 4.51 | -0.02 | -0.44 | 4.53 | 4.55 | 4.43 | 42546 |
| 1717194900 | 4.53 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.49 | 35524 |
| 1717108500 | 4.51 | 0.01 | 0.22 | 4.54 | 4.55 | 4.5 | 37761 |
| 1717022100 | 4.5 | -0.1 | -2.17 | 4.54 | 4.5922 | 4.5 | 38713 |
| 1716935700 | 4.6 | 0.03 | 0.66 | 4.58 | 4.6449999 | 4.5599999 | 44818 |
| 1716590100 | 4.57 | 0.04 | 0.88 | 4.6 | 4.6 | 4.54 | 56042 |
| 1716503700 | 4.53 | -0.12 | -2.58 | 4.65 | 4.6848 | 4.49 | 131244 |
| 1716417300 | 4.65 | -0.02 | -0.43 | 4.69 | 4.78 | 4.63 | 58357 |
| 1716330900 | 4.67 | 0.02 | 0.43 | 4.64 | 4.6896 | 4.63 | 28634 |
| 1716244500 | 4.65 | -0.01 | -0.21 | 4.64 | 4.7599 | 4.62 | 60007 |
| 1715985300 | 4.66 | 0.03 | 0.65 | 4.66 | 4.76 | 4.61 | 91163 |
| 1715898900 | 4.63 | 0.11 | 2.43 | 4.47 | 4.6849999 | 4.3801 | 74806 |
| 1715812500 | 4.5199999 | -0.04 | -0.88 | 4.62 | 4.62 | 4.47 | 131125 |
| 1715726100 | 4.5599999 | 0.09 | 2.01 | 4.5199999 | 4.6 | 4.47 | 93025 |
| 1715639700 | 4.47 | -0.13 | -2.83 | 4.62 | 4.62 | 4.45 | 87859 |
| 1715380500 | 4.6 | -0.1 | -2.13 | 4.69 | 4.7699999 | 4.57 | 51849 |
| 1715294100 | 4.7 | 0.05 | 1.08 | 4.65 | 4.72 | 4.6204 | 52310 |
| 1715207700 | 4.65 | 0.06 | 1.31 | 4.55 | 4.72 | 4.517 | 51477 |
| 1715121300 | 4.59 | -0.09 | -1.92 | 4.66 | 4.71 | 4.58 | 122092 |
| 1715034900 | 4.68 | 0.08 | 1.74 | 4.6 | 4.72 | 4.6 | 56260 |
| 1714775700 | 4.6 | 0.06 | 1.32 | 4.63 | 4.65 | 4.44 | 92079 |
| 1714689300 | 4.54 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.46 | 119102 |
| 1714602900 | 4.54 | 0.06 | 1.34 | 4.49 | 4.59 | 4.42 | 60585 |
| 1714516500 | 4.48 | -0.01 | -0.22 | 4.55 | 4.55 | 4.4 | 88195 |
| 1714430100 | 4.49 | 0.01 | 0.22 | 4.53 | 4.53 | 4.48 | 50400 |
| 1714170900 | 4.48 | 0.13 | 2.99 | 4.36 | 4.55 | 4.36 | 169439 |
| 1714084500 | 4.35 | -0.12 | -2.68 | 4.43 | 4.44 | 4.34 | 114543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
