ITERIS Historical Stock Price

Below is the stock price history for Iteris ITI. Data is recorded each day for the historical open, high, low, close and volume. The Iteris stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Iteris Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 6.35 6.83 6.28 6.80 11,899
2017-11-21 5.68 5.80 5.64 5.71 3,746
2017-11-20 5.67 5.67 5.59 5.64 3,944
2017-11-17 5.58 5.75 5.58 5.62 4,870
2017-11-16 5.38 5.70 5.36 5.70 5,905
2017-11-15 5.41 5.47 5.34 5.36 5,813
2017-11-14 5.80 5.80 5.57 5.57 4,226
2017-11-13 5.78 5.84 5.75 5.80 4,514
2017-11-10 5.72 5.85 5.68 5.84 3,484
2017-11-09 5.90 5.90 5.65 5.68 10,425
2017-11-08 6.34 6.34 5.85 5.95 26,385
2017-11-07 6.95 7.02 6.80 6.85 3,646
2017-11-06 6.69 6.87 6.66 6.86 3,029
2017-11-03 6.88 6.93 6.76 6.77 1,489
2017-11-02 6.95 7.02 6.93 7.00 3,134
2017-11-01 6.96 6.96 6.80 6.84 1,720
2017-10-31 6.77 6.98 6.77 6.92 2,304
2017-10-30 6.85 6.88 6.73 6.74 3,221
2017-10-27 6.77 6.96 6.77 6.92 1,711
2017-10-26 6.87 6.88 6.60 6.66 3,412
2017-10-25 6.92 6.97 6.82 6.85 2,888
2017-10-24 7.04 7.06 6.98 7.03 2,523
2017-10-23 7.20 7.20 6.93 6.94 4,624
2017-10-20 7.26 7.26 7.15 7.19 1,503
2017-10-19 7.33 7.33 7.15 7.16 3,454
2017-10-18 7.35 7.47 7.28 7.35 3,540
2017-10-17 7.41 7.61 7.37 7.38 5,004
2017-10-16 7.78 7.78 7.54 7.59 3,476
2017-10-13 7.99 8.06 7.83 7.83 4,902
2017-10-12 8.06 8.12 7.75 7.77 3,689

» More Iteris Stock Price History

To see other companies like Iteris (ITI), view our stock market today for news, and other data.