Ituran Location and Control Ltd (ITRN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0482 | 0.15282181357 | 31.54 | 33.09 | 30.72 | 164221 | 31.86112994 | CS |
| 4 | 0.7182 | 2.32653061224 | 30.87 | 33.09 | 28.96 | 102793 | 30.89789184 | CS |
| 12 | 4.1082 | 14.9497816594 | 27.48 | 33.09 | 26.46 | 75028 | 29.51459508 | CS |
| 26 | 7.1482 | 29.2479541735 | 24.44 | 33.09 | 24.28 | 75265 | 28.07549183 | CS |
| 52 | 5.1582 | 19.5164585698 | 26.43 | 33.09 | 24.12 | 61802 | 27.45503732 | CS |
| 156 | 5.9482 | 23.1989079563 | 25.64 | 33.09 | 19.73 | 47227 | 26.05195077 | CS |
| 260 | 6.0882 | 23.8752941176 | 25.5 | 33.09 | 11.01 | 49856 | 23.60665796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 31.54 | -0.02 | -0.06 | 31.22 | 31.54 | 30.72 | 136729 |
| 1736292900 | 31.56 | -0.3 | -0.94 | 32.215 | 32.215 | 31.39 | 237818 |
| 1736206500 | 31.86 | -0.87 | -2.66 | 32.939999 | 32.939999 | 31.82 | 139289 |
| 1735947300 | 32.729999 | 1.26 | 4.00 | 31.68 | 32.82 | 31.635 | 129883 |
| 1735860900 | 31.47 | 0.32 | 1.03 | 31.52 | 32.02 | 31.125 | 153151 |
| 1735688100 | 31.15 | 1.3 | 4.36 | 29.94 | 31.15 | 29.8 | 125392 |
| 1735601700 | 29.85 | -0.41 | -1.35 | 30.21 | 30.23 | 29.71 | 122376 |
| 1735342500 | 30.26 | -0.22 | -0.72 | 30.7939 | 30.7939 | 29.86 | 33489 |
| 1735256100 | 30.48 | -0 | -0.01 | 30.4 | 30.66 | 30.22 | 46818 |
| 1735077840 | 30.4825 | 0.86 | 2.91 | 29.59 | 30.525 | 29.47 | 41064 |
| 1734996900 | 29.62 | -0.24 | -0.80 | 29.31 | 29.695 | 28.96 | 94840 |
| 1734737700 | 29.86 | 0.49 | 1.67 | 29.48 | 30.01 | 29.27 | 126237 |
| 1734651300 | 29.37 | -0.42 | -1.41 | 30.12 | 30.21 | 29.311 | 114057 |
| 1734564900 | 29.79 | -0.85 | -2.77 | 30.98 | 30.98 | 29.7368 | 67126 |
| 1734478500 | 30.64 | 0.23 | 0.76 | 30.345 | 30.71 | 30.17 | 51686 |
| 1734392100 | 30.41 | -0.26 | -0.85 | 30.91 | 30.96 | 30.2619 | 64012 |
| 1734132900 | 30.67 | -0.24 | -0.78 | 30.95 | 30.95 | 30.46 | 30026 |
| 1734046500 | 30.91 | -0.12 | -0.39 | 31.04 | 31.04 | 30.59 | 36058 |
| 1733960100 | 31.03 | -0.09 | -0.29 | 31.63 | 31.63 | 30.81 | 31456 |
| 1733873700 | 31.12 | -0.26 | -0.83 | 31.23 | 31.4981 | 30.92 | 53011 |
| 1733787300 | 31.38 | 0.31 | 1.00 | 31.51 | 31.64 | 31.07 | 78495 |
| 1733528100 | 31.07 | -0.11 | -0.35 | 31.03 | 31.43 | 30.69 | 77074 |
| 1733441700 | 31.18 | 0.68 | 2.23 | 30.4 | 31.37 | 30.26 | 74759 |
| 1733355300 | 30.5 | -0.17 | -0.55 | 30.67 | 30.93 | 30.28 | 66148 |
| 1733268900 | 30.67 | -0.29 | -0.94 | 31.01 | 31.25 | 30.52 | 65507 |
| 1733182500 | 30.96 | 0.8 | 2.65 | 30.27 | 30.97 | 30.23 | 95475 |
| 1732917840 | 30.16 | 0.36 | 1.21 | 29.98 | 30.97 | 29.98 | 60976 |
| 1732750500 | 29.8 | 0.11 | 0.37 | 29.7 | 29.845 | 29.335 | 92859 |
| 1732664100 | 29.69 | 0.55 | 1.89 | 29.14 | 29.84 | 29.14 | 97974 |
| 1732577700 | 29.14 | 0.16 | 0.55 | 28.925 | 29.3 | 28.53 | 74441 |
| 1732318500 | 28.98 | 0.48 | 1.68 | 28.7 | 28.99 | 28.53 | 49600 |
| 1732232100 | 28.5 | 1.24 | 4.55 | 27.98 | 29.47 | 27.97 | 94111 |
| 1732145700 | 27.26 | 0.08 | 0.29 | 27.32 | 27.51 | 27.12 | 53766 |
| 1732059300 | 27.18 | 0.36 | 1.34 | 26.78 | 27.39 | 26.68 | 74165 |
| 1731972900 | 26.82 | 0.07 | 0.26 | 26.71 | 27.06 | 26.6894 | 80542 |
| 1731713700 | 26.75 | -0.66 | -2.41 | 27.38 | 27.505 | 26.5 | 76115 |
| 1731627300 | 27.41 | -0.28 | -1.01 | 27.68 | 27.685 | 27.2 | 41613 |
| 1731540900 | 27.69 | -0.04 | -0.14 | 27.73 | 28.0256 | 27.6 | 41247 |
| 1731454500 | 27.73 | -0.07 | -0.25 | 27.67 | 27.9994 | 27.23 | 53416 |
| 1731368100 | 27.8 | -0.22 | -0.79 | 28.17 | 28.24 | 27.71 | 55421 |
| 1731108900 | 28.02 | 0.2 | 0.72 | 27.82 | 28.13 | 27.66 | 53639 |
| 1731022500 | 27.82 | 0.12 | 0.43 | 27.63 | 28.08 | 27.6223 | 46597 |
| 1730936100 | 27.7 | 1.05 | 3.94 | 27.4 | 27.73 | 27.08 | 57301 |
| 1730849700 | 26.65 | 0.12 | 0.45 | 26.49 | 26.72 | 26.49 | 55310 |
| 1730763300 | 26.53 | -0.35 | -1.30 | 26.83 | 27.06 | 26.46 | 101502 |
| 1730500500 | 26.88 | 0.15 | 0.56 | 26.91 | 27.19 | 26.8 | 43538 |
| 1730414100 | 26.73 | -0.16 | -0.60 | 26.86 | 27.06 | 26.5 | 95405 |
| 1730327700 | 26.89 | 0.1 | 0.37 | 26.91 | 27.3199 | 26.794 | 41176 |
| 1730241300 | 26.79 | -0.31 | -1.14 | 27.18 | 27.18 | 26.645 | 50731 |
| 1730154900 | 27.1 | -0.41 | -1.49 | 27.56 | 27.56 | 27.09 | 44119 |
| 1729895700 | 27.51 | 0.61 | 2.27 | 26.82 | 27.51 | 26.8 | 61766 |
| 1729809300 | 26.9 | -0.25 | -0.92 | 27.22 | 27.22 | 26.87 | 45758 |
| 1729722900 | 27.15 | -0.48 | -1.74 | 27.59 | 27.69 | 26.965 | 44891 |
| 1729636500 | 27.63 | -0.36 | -1.29 | 27.96 | 27.99 | 27.58 | 54919 |
| 1729550100 | 27.99 | 0.24 | 0.86 | 27.72 | 28.055 | 27.54 | 51527 |
| 1729290900 | 27.75 | 0.27 | 0.98 | 27.48 | 27.81 | 27.46 | 59847 |
| 1729204500 | 27.48 | 0.32 | 1.18 | 27.28 | 27.48 | 27.17 | 65951 |
| 1729118100 | 27.16 | 0.37 | 1.38 | 27.02 | 27.35 | 26.98 | 51163 |
| 1729031700 | 26.79 | -0.08 | -0.30 | 26.9 | 27 | 26.72 | 76181 |
| 1728945300 | 26.87 | 0.01 | 0.04 | 26.75 | 26.9099 | 26.69 | 41521 |
| 1728686100 | 26.86 | 0.21 | 0.79 | 26.62 | 26.9 | 26.6 | 37628 |
| 1728599700 | 26.65 | 0.31 | 1.18 | 26.34 | 26.84 | 26.201 | 60400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
