Iteris, Inc. (ITI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5400 | 4.5400 | 119,100 |
| May 01, 2024 | 4.4900 | 4.5900 | 4.4200 | 4.5400 | 4.5400 | 60,600 |
| Apr 30, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4800 | 4.4800 | 88,200 |
| Apr 29, 2024 | 4.5300 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 50,400 |
| Apr 26, 2024 | 4.3600 | 4.5500 | 4.3600 | 4.4800 | 4.4800 | 169,400 |
| Apr 25, 2024 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 114,600 |
| Apr 24, 2024 | 4.4900 | 4.5400 | 4.3700 | 4.4700 | 4.4700 | 119,000 |
| Apr 23, 2024 | 4.5400 | 4.6700 | 4.5100 | 4.5400 | 4.5400 | 48,800 |
| Apr 22, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.5900 | 4.5900 | 92,300 |
| Apr 19, 2024 | 4.5900 | 4.6200 | 4.4400 | 4.5000 | 4.5000 | 102,600 |
| Apr 18, 2024 | 4.6200 | 4.6900 | 4.5600 | 4.5900 | 4.5900 | 100,300 |
| Apr 17, 2024 | 4.7100 | 4.7100 | 4.6100 | 4.6300 | 4.6300 | 72,900 |
| Apr 16, 2024 | 4.5700 | 4.7900 | 4.5600 | 4.6400 | 4.6400 | 142,600 |
| Apr 15, 2024 | 4.6900 | 4.6900 | 4.5900 | 4.6100 | 4.6100 | 106,300 |
| Apr 12, 2024 | 4.7600 | 4.8100 | 4.6600 | 4.7000 | 4.7000 | 120,300 |
| Apr 11, 2024 | 4.6900 | 4.8000 | 4.6400 | 4.7700 | 4.7700 | 97,400 |
| Apr 10, 2024 | 4.7200 | 4.7700 | 4.6400 | 4.7100 | 4.7100 | 83,700 |
| Apr 09, 2024 | 4.7900 | 4.8600 | 4.7600 | 4.8300 | 4.8300 | 69,500 |
| Apr 08, 2024 | 4.8100 | 4.9300 | 4.7200 | 4.7900 | 4.7900 | 85,900 |
| Apr 05, 2024 | 4.8000 | 4.8500 | 4.7400 | 4.8200 | 4.8200 | 83,000 |
| Apr 04, 2024 | 4.9000 | 4.9900 | 4.7900 | 4.8100 | 4.8100 | 95,200 |
| Apr 03, 2024 | 4.7600 | 4.9000 | 4.7600 | 4.8500 | 4.8500 | 137,200 |
| Apr 02, 2024 | 4.7900 | 4.8800 | 4.7400 | 4.7600 | 4.7600 | 168,200 |
| Apr 01, 2024 | 4.9800 | 4.9800 | 4.7700 | 4.8500 | 4.8500 | 57,800 |
| Mar 28, 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 67,000 |
| Mar 27, 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9900 | 4.9900 | 156,100 |
| Mar 26, 2024 | 4.7500 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 131,000 |
| Mar 25, 2024 | 4.8600 | 4.9300 | 4.6900 | 4.7200 | 4.7200 | 127,500 |
| Mar 22, 2024 | 4.9100 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 69,200 |
| Mar 21, 2024 | 4.9300 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 116,100 |
| Mar 20, 2024 | 4.8100 | 5.0500 | 4.8000 | 4.9500 | 4.9500 | 120,100 |
| Mar 19, 2024 | 4.7200 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 66,000 |
| Mar 18, 2024 | 4.8600 | 5.0100 | 4.6900 | 4.7200 | 4.7200 | 177,700 |
| Mar 15, 2024 | 4.6500 | 4.8900 | 4.6500 | 4.8000 | 4.8000 | 491,300 |
| Mar 14, 2024 | 4.8300 | 4.8700 | 4.5900 | 4.7000 | 4.7000 | 106,900 |
| Mar 13, 2024 | 4.9500 | 5.0100 | 4.8000 | 4.8500 | 4.8500 | 236,000 |
| Mar 12, 2024 | 5.0100 | 5.1200 | 4.9200 | 4.9400 | 4.9400 | 58,100 |
| Mar 11, 2024 | 4.9700 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 122,700 |
| Mar 08, 2024 | 5.1300 | 5.2000 | 4.9000 | 4.9400 | 4.9400 | 74,000 |
| Mar 07, 2024 | 5.1400 | 5.2000 | 5.0500 | 5.1300 | 5.1300 | 82,200 |
| Mar 06, 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1400 | 5.1400 | 60,700 |
| Mar 05, 2024 | 5.0800 | 5.2300 | 5.0600 | 5.0900 | 5.0900 | 82,000 |
| Mar 04, 2024 | 5.1500 | 5.1700 | 4.9800 | 5.1100 | 5.1100 | 192,600 |
| Mar 01, 2024 | 5.2400 | 5.2400 | 5.0600 | 5.1700 | 5.1700 | 86,900 |
| Feb 29, 2024 | 5.2000 | 5.2500 | 5.1100 | 5.2200 | 5.2200 | 101,900 |
| Feb 28, 2024 | 5.2000 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 119,500 |
| Feb 27, 2024 | 5.1100 | 5.2500 | 5.0800 | 5.2400 | 5.2400 | 130,700 |
| Feb 26, 2024 | 4.9200 | 5.0800 | 4.8600 | 5.0400 | 5.0400 | 81,600 |
| Feb 23, 2024 | 4.8600 | 5.0300 | 4.8400 | 4.9200 | 4.9200 | 103,800 |
| Feb 22, 2024 | 4.8000 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 150,500 |
| Feb 21, 2024 | 4.9300 | 4.9300 | 4.7900 | 4.8000 | 4.8000 | 163,500 |
| Feb 20, 2024 | 5.2000 | 5.2000 | 4.9100 | 4.9300 | 4.9300 | 129,500 |
| Feb 16, 2024 | 5.2500 | 5.2900 | 5.1700 | 5.2200 | 5.2200 | 92,200 |
| Feb 15, 2024 | 5.1300 | 5.2800 | 5.0700 | 5.2700 | 5.2700 | 99,200 |
| Feb 14, 2024 | 5.1100 | 5.2200 | 5.0000 | 5.1300 | 5.1300 | 84,800 |
| Feb 13, 2024 | 5.1900 | 5.2800 | 5.0100 | 5.0400 | 5.0400 | 159,400 |
| Feb 12, 2024 | 5.3700 | 5.4100 | 5.2800 | 5.3200 | 5.3200 | 207,100 |
| Feb 09, 2024 | 5.1900 | 5.3800 | 5.0300 | 5.3200 | 5.3200 | 375,000 |
| Feb 08, 2024 | 5.2500 | 5.4000 | 5.2200 | 5.3400 | 5.3400 | 326,200 |
| Feb 07, 2024 | 5.2100 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 243,300 |
| Feb 06, 2024 | 4.9000 | 5.2500 | 4.9000 | 5.1500 | 5.1500 | 209,500 |
| Feb 05, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 156,800 |
| Feb 02, 2024 | 4.8900 | 5.0500 | 4.8800 | 4.9900 | 4.9900 | 111,800 |
| Feb 01, 2024 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 160,800 |
| Jan 31, 2024 | 4.9500 | 4.9800 | 4.8100 | 4.8200 | 4.8200 | 162,700 |
| Jan 30, 2024 | 4.9000 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 36,000 |
| Jan 29, 2024 | 4.8400 | 4.9200 | 4.7600 | 4.9100 | 4.9100 | 61,600 |
| Jan 26, 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 33,800 |
| Jan 25, 2024 | 4.9000 | 4.9600 | 4.7900 | 4.8800 | 4.8800 | 74,700 |
| Jan 24, 2024 | 5.0100 | 5.0100 | 4.8100 | 4.8200 | 4.8200 | 109,000 |
| Jan 23, 2024 | 4.9700 | 5.0000 | 4.8800 | 4.9800 | 4.9800 | 73,100 |
| Jan 22, 2024 | 4.7600 | 4.9900 | 4.7600 | 4.9000 | 4.9000 | 87,500 |
| Jan 19, 2024 | 4.7300 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 47,800 |
| Jan 18, 2024 | 4.7000 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 77,600 |
| Jan 17, 2024 | 4.7100 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 60,700 |
| Jan 16, 2024 | 4.5900 | 4.8400 | 4.5800 | 4.7700 | 4.7700 | 157,200 |
| Jan 12, 2024 | 4.7100 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 57,400 |
| Jan 11, 2024 | 4.6300 | 4.7100 | 4.6000 | 4.6700 | 4.6700 | 124,900 |
| Jan 10, 2024 | 4.6300 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 63,900 |
| Jan 09, 2024 | 4.7000 | 4.7700 | 4.6600 | 4.6700 | 4.6700 | 180,600 |
| Jan 08, 2024 | 4.7700 | 4.8600 | 4.7100 | 4.7700 | 4.7700 | 206,500 |
| Jan 05, 2024 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 177,100 |
| Jan 04, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8100 | 4.8100 | 199,700 |
| Jan 03, 2024 | 5.0900 | 5.3000 | 4.8400 | 4.9200 | 4.9200 | 136,100 |
| Jan 02, 2024 | 5.1600 | 5.1700 | 5.0400 | 5.1000 | 5.1000 | 90,700 |
| Dec 29, 2023 | 5.3500 | 5.3600 | 5.1800 | 5.2000 | 5.2000 | 99,900 |
| Dec 28, 2023 | 5.3800 | 5.4700 | 5.2800 | 5.3100 | 5.3100 | 118,600 |
| Dec 27, 2023 | 5.3300 | 5.4900 | 5.2000 | 5.4100 | 5.4100 | 217,300 |
| Dec 26, 2023 | 5.1100 | 5.3100 | 5.0500 | 5.2600 | 5.2600 | 207,600 |
| Dec 22, 2023 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 109,600 |
| Dec 21, 2023 | 4.9700 | 5.0200 | 4.8800 | 4.9400 | 4.9400 | 184,100 |
| Dec 20, 2023 | 4.6500 | 5.0300 | 4.6200 | 4.8400 | 4.8400 | 362,100 |
| Dec 19, 2023 | 4.6400 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 117,000 |
| Dec 18, 2023 | 4.6800 | 4.6800 | 4.5700 | 4.5900 | 4.5900 | 143,500 |
| Dec 15, 2023 | 4.6900 | 4.6900 | 4.5300 | 4.6300 | 4.6300 | 351,600 |
| Dec 14, 2023 | 4.7000 | 4.7000 | 4.5700 | 4.6000 | 4.6000 | 135,500 |
| Dec 13, 2023 | 4.5400 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 148,000 |
| Dec 12, 2023 | 4.5400 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 70,000 |
| Dec 11, 2023 | 4.5600 | 4.6100 | 4.4800 | 4.5100 | 4.5100 | 68,400 |
| Dec 08, 2023 | 4.4500 | 4.6200 | 4.3600 | 4.5800 | 4.5800 | 78,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.