Historical Data for Iteris Inc. (ITI)

$ 2.745   -0.265 (-8.80%) Volume: 42.07k 1:40 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 3.00 3.00 2.745 2.745 42.07k -0.265 -8.80% 2.745 120.33k 429
04/02/20 2.94 3.14 2.88 3.01 87.1k 0.05 1.69% 3.01 260.63k 967
04/01/20 3.04 3.06 2.89 2.96 161.86k -0.24 -7.50% 2.96 479.13k 1,530
03/31/20 3.32 3.38 3.09 3.20 169.74k -0.06 -1.84% 3.20 544.27k 1,623
03/30/20 3.29 3.32 3.115 3.26 113.84k 0.03 0.93% 3.26 366.17k 1,010
03/27/20 3.25 3.31 3.00 3.23 143k -0.07 -2.12% 3.23 451.96k 1,513
03/26/20 3.29 3.35 3.1164 3.30 151.68k 0.09 2.80% 3.30 489.79k 1,210
03/25/20 2.93 3.25 2.85 3.21 222.15k 0.25 8.45% 3.21 689.57k 1,478
03/24/20 2.83 2.97 2.62 2.96 134.93k 0.23 8.42% 2.96 383.48k 1,328
03/23/20 2.77 2.77 2.40 2.73 93.86k -0.01 -0.36% 2.73 249.12k 940
03/20/20 3.00 3.15 2.61 2.74 260.04k -0.24 -8.05% 2.74 747.36k 2,102
03/19/20 2.47 3.00 2.3412 2.98 360.05k 0.46 18.25% 2.98 1.03m 2,579
03/18/20 2.66 2.89 2.27 2.52 263.53k -0.37 -12.80% 2.52 660.54k 1,988
03/17/20 2.60 2.95 2.08 2.89 277.78k 0.27 10.31% 2.89 772.38k 2,276
03/16/20 3.05 3.11 2.61 2.62 333.22k -0.65 -19.88% 2.62 942.54k 2,450
03/13/20 3.38 3.46 3.05 3.27 303.59k -0.01 -0.30% 3.27 973.01k 2,033
03/12/20 3.49 3.75 3.245 3.28 290.55k -0.55 -14.36% 3.28 993.45k 1,785
03/11/20 4.02 4.09 3.75 3.83 249.15k -0.34 -8.15% 3.83 974.65k 2,018
03/10/20 4.45 4.4523 4.07 4.17 194.54k -0.19 -4.36% 4.17 823.05k 2,100
03/09/20 4.41 4.60 4.34 4.36 216.51k -0.29 -6.24% 4.36 961.9k 1,569
03/06/20 4.58 4.72 4.56 4.65 171.95k -0.06 -1.27% 4.65 795.65k 1,359
03/05/20 4.84 4.94 4.66 4.71 98.22k -0.24 -4.85% 4.71 467.68k 944
03/04/20 4.86 4.96 4.73 4.95 79.62k 0.14 2.91% 4.95 387.49k 968
03/03/20 4.87 4.98 4.72 4.81 108.62k -0.05 -1.03% 4.81 523.49k 951