Iteris Incorporated New (ITI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.41958041958 | 7.15 | 7.19 | 7.14 | 440446 | 7.1671323 | CS |
| 4 | 0.06 | 0.842696629213 | 7.12 | 7.19 | 7.09 | 440053 | 7.14169034 | CS |
| 12 | 2.33 | 48.0412371134 | 4.85 | 7.19 | 4 | 832259 | 6.97316361 | CS |
| 26 | 2.39 | 49.8956158664 | 4.79 | 7.19 | 4 | 439734 | 6.6867482 | CS |
| 52 | 2.86 | 66.2037037037 | 4.32 | 7.19 | 3.97 | 276997 | 6.30227327 | CS |
| 156 | 1.86 | 34.962406015 | 5.32 | 7.19 | 2.4 | 204908 | 4.84399843 | CS |
| 260 | 1.99 | 38.3429672447 | 5.19 | 7.813 | 2.08 | 200267 | 5.10257552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 7.18 | 0.01 | 0.14 | 7.17 | 7.18 | 7.17 | 335520 |
| 1728426900 | 7.17 | 0 | 0.07 | 7.17 | 7.19 | 7.17 | 449420 |
| 1728340500 | 7.165 | -0.01 | -0.07 | 7.16 | 7.18 | 7.15 | 402945 |
| 1728081300 | 7.17 | 0 | 0.00 | 7.18 | 7.18 | 7.16 | 348210 |
| 1727994900 | 7.17 | 0.01 | 0.14 | 7.15 | 7.18 | 7.15 | 571595 |
| 1727908500 | 7.16 | 0.01 | 0.14 | 7.15 | 7.175 | 7.14 | 430061 |
| 1727822100 | 7.15 | 0.01 | 0.14 | 7.14 | 7.15 | 7.14 | 926047 |
| 1727735700 | 7.14 | -0.01 | -0.14 | 7.14 | 7.15 | 7.14 | 666866 |
| 1727476500 | 7.15 | 0.01 | 0.07 | 7.15 | 7.15 | 7.14 | 380745 |
| 1727390100 | 7.145 | 0 | 0.07 | 7.15 | 7.155 | 7.13 | 1134247 |
| 1727303700 | 7.14 | -0.01 | -0.14 | 7.15 | 7.15 | 7.14 | 503699 |
| 1727217300 | 7.15 | 0 | 0.00 | 7.14 | 7.15 | 7.14 | 222168 |
| 1727130900 | 7.15 | 0.02 | 0.28 | 7.14 | 7.15 | 7.13 | 209440 |
| 1726871700 | 7.13 | 0.01 | 0.14 | 7.12 | 7.13 | 7.11 | 598747 |
| 1726785300 | 7.12 | 0.01 | 0.14 | 7.13 | 7.14 | 7.11 | 344613 |
| 1726698900 | 7.11 | 0 | 0.00 | 7.11 | 7.15 | 7.105 | 490532 |
| 1726612500 | 7.11 | 0.01 | 0.14 | 7.11 | 7.12 | 7.11 | 220399 |
| 1726526100 | 7.1 | -0.01 | -0.14 | 7.1 | 7.12 | 7.1 | 299033 |
| 1726266900 | 7.11 | 0 | 0.07 | 7.11 | 7.12 | 7.1 | 165982 |
| 1726180500 | 7.105 | 0.01 | 0.07 | 7.1 | 7.12 | 7.09 | 134223 |
| 1726094100 | 7.1 | -0.01 | -0.14 | 7.12 | 7.12 | 7.09 | 302095 |
| 1726007700 | 7.11 | 0.01 | 0.14 | 7.1 | 7.11 | 7.09 | 315599 |
| 1725921300 | 7.1 | 0.01 | 0.14 | 7.09 | 7.13 | 7.08 | 515363 |
| 1725662100 | 7.09 | 0.02 | 0.28 | 7.07 | 7.12 | 7.06 | 925398 |
| 1725575700 | 7.07 | 0.02 | 0.28 | 7.04 | 7.08 | 7.04 | 660020 |
| 1725489300 | 7.05 | 0 | 0.00 | 7.05 | 7.07 | 7.04 | 842660 |
| 1725402900 | 7.05 | 0 | 0.00 | 7.05 | 7.065 | 7.04 | 688159 |
| 1725057300 | 7.05 | -0.01 | -0.14 | 7.07 | 7.07 | 7.05 | 852112 |
| 1724970900 | 7.06 | -0.01 | -0.14 | 7.07 | 7.08 | 7.05 | 635724 |
| 1724884500 | 7.07 | 0 | 0.00 | 7.06 | 7.08 | 7.05 | 513161 |
| 1724798100 | 7.07 | 0.01 | 0.14 | 7.06 | 7.08 | 7.05 | 585500 |
| 1724711700 | 7.06 | -0.02 | -0.28 | 7.07 | 7.08 | 7.06 | 721565 |
| 1724452500 | 7.08 | 0.03 | 0.43 | 7.07 | 7.11 | 7.06 | 601932 |
| 1724366100 | 7.05 | -0.01 | -0.14 | 7.05 | 7.09 | 7.05 | 422258 |
| 1724279700 | 7.06 | 0 | 0.00 | 7.04 | 7.07 | 7.04 | 446251 |
| 1724193300 | 7.06 | 0.03 | 0.43 | 7.03 | 7.06 | 7.02 | 242749 |
| 1724106900 | 7.03 | -0.05 | -0.71 | 7.09 | 7.1 | 7.02 | 821039 |
| 1723847700 | 7.08 | 0.03 | 0.43 | 7.05 | 7.09 | 7.03 | 390898 |
| 1723761300 | 7.05 | 0 | 0.00 | 7.07 | 7.1 | 7.03 | 619737 |
| 1723674900 | 7.05 | 0.06 | 0.86 | 6.99 | 7.05 | 6.99 | 801289 |
| 1723588500 | 6.99 | 0.01 | 0.14 | 7 | 7 | 6.9812 | 971224 |
| 1723502100 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.98 | 2982695 |
| 1723242900 | 7 | 2.72 | 63.55 | 6.99 | 7.015 | 6.97 | 23395818 |
| 1723156500 | 4.28 | 0.22 | 5.42 | 4.08 | 4.29 | 4.08 | 47466 |
| 1723070100 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.15 | 4.05 | 61307 |
| 1722983700 | 4.07 | -0.01 | -0.25 | 4.07 | 4.16 | 4.04 | 63875 |
| 1722897300 | 4.08 | -0.24 | -5.56 | 4.07 | 4.178 | 4 | 151043 |
| 1722638100 | 4.32 | -0.23 | -5.05 | 4.35 | 4.44 | 4.32 | 69254 |
| 1722551700 | 4.55 | -0.36 | -7.33 | 4.92 | 4.9682 | 4.55 | 77869 |
| 1722465300 | 4.91 | 0.08 | 1.66 | 4.8099999 | 4.98 | 4.79 | 92778 |
| 1722378900 | 4.83 | 0.08 | 1.68 | 4.79 | 4.84 | 4.76 | 59430 |
| 1722292500 | 4.75 | -0.15 | -3.06 | 4.87 | 4.95 | 4.75 | 61576 |
| 1722033300 | 4.9 | 0.01 | 0.20 | 4.96 | 4.96 | 4.84 | 44719 |
| 1721946900 | 4.89 | 0.15 | 3.16 | 4.74 | 4.9541 | 4.74 | 92583 |
| 1721860500 | 4.74 | -0.16 | -3.27 | 4.8 | 4.89 | 4.73 | 97126 |
| 1721774100 | 4.9 | 0.17 | 3.59 | 4.71 | 4.96 | 4.695 | 79048 |
| 1721687700 | 4.73 | -0.04 | -0.84 | 4.75 | 4.8 | 4.71 | 73466 |
| 1721428500 | 4.7699999 | -0.02 | -0.42 | 4.8 | 4.86 | 4.72 | 77160 |
| 1721342100 | 4.79 | -0.09 | -1.84 | 4.87 | 4.94 | 4.78 | 91760 |
| 1721255700 | 4.88 | -0.01 | -0.20 | 4.85 | 4.95 | 4.82 | 110600 |
| 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 | 4.55 | 4.55 | 4.43 | 149212 |
| 1720650900 | 4.42 | 0.12 | 2.79 | 4.33 | 4.42 | 4.28 | 67923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
