Historical Data for Iteris Inc. (ITI)

$ 5.015   -0.01 (-0.20%) Volume: 68.54k 11:42 AM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 5.02 5.06 4.9798 5.015 68.54k -0.01 -0.20% 5.015 345.31k 465
08/06/20 4.96 5.05 4.90 5.025 285.58k -0.005 -0.10% 5.025 1.42m 1,898
08/05/20 4.90 5.06 4.75 5.03 365.24k 0.17 3.50% 5.03 1.81m 2,508
08/04/20 4.75 4.88 4.7101 4.86 170.65k 0.11 2.32% 4.86 823.47k 976
08/03/20 4.70 4.79 4.65 4.75 181.33k 0.11 2.37% 4.75 857.9k 1,494
07/31/20 4.71 4.75 4.5501 4.64 148.01k -0.06 -1.28% 4.64 686.03k 1,057
07/30/20 4.70 4.76 4.64 4.70 92.04k -0.04 -0.84% 4.70 434.16k 961
07/29/20 4.53 4.80 4.53 4.74 179.22k 0.25 5.57% 4.74 844.11k 1,406
07/28/20 4.56 4.60 4.46 4.49 162.14k -0.12 -2.60% 4.49 731.87k 1,115
07/27/20 4.47 4.6336 4.47 4.61 173.65k 0.15 3.36% 4.61 794.45k 1,242
07/24/20 4.59 4.72 4.45 4.46 129.32k -0.125 -2.73% 4.46 584.26k 1,119
07/23/20 4.53 4.68 4.51 4.585 170.33k 0.025 0.55% 4.585 779.18k 1,261
07/22/20 4.53 4.65 4.44 4.56 134.83k -0.02 -0.44% 4.56 614.01k 1,035
07/21/20 4.65 4.7293 4.52 4.58 144.05k -0.02 -0.43% 4.58 664.76k 1,078
07/20/20 4.52 4.62 4.51 4.60 113.62k 0.08 1.77% 4.60 519.83k 1,121
07/17/20 4.67 4.70 4.50 4.52 207.7k -0.16 -3.42% 4.52 952.14k 1,727
07/16/20 4.74 4.74 4.54 4.68 162.14k -0.08 -1.68% 4.68 749.4k 1,675
07/15/20 4.76 4.85 4.70 4.76 126.14k 0.00 0.00% 4.76 601.01k 1,156
07/14/20 4.54 4.76 4.529 4.76 95.42k 0.22 4.85% 4.76 444.91k 1,065
07/13/20 4.60 4.69 4.52 4.54 106.55k -0.04 -0.87% 4.54 489.99k 1,136
07/10/20 4.52 4.699 4.49 4.58 221.05k 0.08 1.78% 4.58 1.01m 914
07/09/20 4.70 4.7957 4.44 4.50 138.01k -0.18 -3.85% 4.50 627.24k 1,434
07/08/20 4.81 4.95 4.63 4.68 107.48k -0.14 -2.90% 4.68 510.04k 1,311
07/07/20 4.90 5.10 4.81 4.82 156.02k -0.11 -2.23% 4.82 772.19k 1,446