Canada markets open in 7 hours 29 minutes

Ituran Location and Control Ltd. (ITRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.00+0.10 (+0.37%)
At close: 04:00PM EDT
27.00 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202426.9027.0926.8427.0027.0039,400
May 06, 202426.1526.9325.9926.9026.9035,200
May 03, 202426.3026.4025.9525.9525.9532,700
May 02, 202425.9326.0525.5625.9625.9649,000
May 01, 202425.7326.1325.6525.8125.8120,100
Apr 30, 202426.2126.3125.6525.6825.6831,600
Apr 29, 202425.9226.3525.8526.3426.3438,000
Apr 26, 202425.6525.8925.5325.6725.6742,900
Apr 25, 202425.7626.0025.5325.6725.6753,700
Apr 24, 202425.9126.0525.6025.9425.9436,200
Apr 23, 202425.2226.1725.2225.9525.9553,800
Apr 22, 202425.2725.6025.1525.2225.2235,800
Apr 19, 202425.1625.1624.9025.0525.0521,400
Apr 18, 202425.2525.4824.9325.0225.0257,700
Apr 17, 202426.2826.2825.2125.2525.25126,800
Apr 16, 202426.2526.5226.0026.1826.1875,200
Apr 15, 202426.5826.6826.0726.1526.1540,600
Apr 12, 202426.5926.5925.9126.0726.0741,700
Apr 11, 202427.1027.1026.3826.6826.68106,900
Apr 10, 202427.2727.4427.0327.0927.0936,900
Apr 09, 202427.3627.6727.3027.5927.5949,900
Apr 08, 202427.6727.9327.4127.4727.4720,700
Apr 05, 202427.3427.5727.2127.5127.5125,100
Apr 04, 202427.7527.9027.3227.4427.4445,900
Apr 03, 202427.6527.9527.5127.6027.6028,700
Apr 02, 202428.0528.0527.5327.8127.8135,800
Apr 01, 202428.2028.2527.7927.9627.9650,700
Mar 28, 202428.5528.6927.9627.9627.9652,200
Mar 27, 202428.6328.6528.2228.4328.4351,500
Mar 26, 202428.7028.7428.3028.5328.5354,600
Mar 25, 202428.1428.5728.0528.5628.5629,400
Mar 22, 202428.6128.6928.0028.2628.2639,300
Mar 21, 202428.5928.8528.3228.6428.6443,200
Mar 20, 202427.7928.6327.7028.5528.5560,400
Mar 19, 202427.3028.1427.2428.0928.0970,200
Mar 19, 20240.39 Dividend
Mar 18, 202427.7228.0727.6027.7327.3492,700
Mar 15, 202427.1627.7727.1027.4727.08146,800
Mar 14, 202427.9628.0927.1327.1826.8071,400
Mar 13, 202428.3028.4827.6127.8127.4247,800
Mar 12, 202428.3028.3527.9428.2227.82112,500
Mar 11, 202428.4328.7527.7927.9827.59175,700
Mar 08, 202426.6326.8626.2326.3525.9827,600
Mar 07, 202426.8427.0626.4826.6226.2527,800
Mar 06, 202426.6227.1226.6226.8426.4628,000
Mar 05, 202426.1426.6226.1426.4826.1163,900
Mar 04, 202426.3326.7025.6226.3926.0296,500
Mar 01, 202426.4326.8325.5326.3225.9585,500
Feb 29, 202427.0027.9525.7926.1225.75332,700
Feb 28, 202425.2026.0225.2025.8825.5263,700
Feb 27, 202425.5025.9325.3725.4025.0442,300
Feb 26, 202425.4125.7525.2625.4325.0757,500
Feb 23, 202425.5025.5425.3125.4425.0829,400
Feb 22, 202425.7826.1125.3725.5125.1546,300
Feb 21, 202426.0026.1325.3925.7825.4235,500
Feb 20, 202426.0926.3125.8526.0725.7029,800
Feb 16, 202426.0026.5726.0026.3525.9840,800
Feb 15, 202426.4326.4525.9726.2325.8628,600
Feb 14, 202425.7426.3625.4726.3425.9730,500
Feb 13, 202425.9626.2025.2025.3024.9441,100
Feb 12, 202426.1426.5826.0026.4226.0556,800
Feb 09, 202425.6125.9725.6125.8425.4851,200
Feb 08, 202425.6425.7425.4925.5925.2357,300
Feb 07, 202425.6225.8025.3625.5325.1744,300
Feb 06, 202426.0426.4225.6125.6125.2533,800
Feb 05, 202425.6225.9425.4625.9025.5449,100
Feb 02, 202425.6725.8825.5525.7025.3448,900
Feb 01, 202424.8725.8024.8225.7825.4256,000
Jan 31, 202425.1925.6024.8824.8824.5350,500
Jan 30, 202425.3425.6425.0325.2824.9232,300
Jan 29, 202425.4325.9025.2725.2924.9335,300
Jan 26, 202425.5026.0925.3725.5625.2025,200
Jan 25, 202425.6125.9225.3025.5025.1442,600
Jan 24, 202425.9426.0525.4725.6525.2967,700
Jan 23, 202425.9126.1525.7125.7925.4323,800
Jan 22, 202425.2725.9925.2725.9125.5561,500
Jan 19, 202425.5325.5325.2625.2724.9128,900
Jan 18, 202425.2925.6425.2725.6025.2464,500
Jan 17, 202425.4425.5024.9825.1624.8158,600
Jan 16, 202426.0326.1025.3925.5225.1643,600
Jan 12, 202426.4426.5226.0326.0525.6831,900
Jan 11, 202426.1926.7426.0226.2725.9039,500
Jan 10, 202426.4326.4826.0026.3425.9735,500
Jan 09, 202426.6826.7326.2426.2425.8721,700
Jan 08, 202426.5327.1426.5026.8326.4539,500
Jan 05, 202426.5726.8826.3226.4226.0533,200
Jan 04, 202426.7926.8626.5226.6726.2942,000
Jan 03, 202427.0027.1226.5026.6626.2937,000
Jan 02, 202427.2427.4227.0627.1126.7365,500
Dec 29, 202327.7227.7227.2327.2426.8625,400
Dec 28, 202327.4427.8227.3527.6827.2936,700
Dec 27, 202327.2527.5127.0027.4527.0653,300
Dec 26, 202327.2727.3726.7727.2726.8947,400
Dec 22, 202327.1227.4727.0727.1426.7629,800
Dec 21, 202326.9827.0826.5527.0026.62103,500
Dec 20, 202326.5226.9726.3126.6226.2596,800
Dec 19, 202326.4826.7026.3526.5326.1637,400
Dec 19, 20230.24 Dividend
Dec 18, 202326.6426.7226.1126.4825.8770,000
Dec 15, 202326.4926.6726.3426.4425.8399,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...