Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ituran Location (NQ: ITRN )

26.58 -0.73 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.035 4.077 4.004 4.051 18,660 +0.07(+1.69%)
Apr 29, 2009 3.839 4.082 3.839 3.984 49,353 +0.11(+2.80%)
Apr 28, 2009 3.834 3.989 3.834 3.875 11,999 +0.02(+0.40%)
Apr 27, 2009 3.849 3.875 3.772 3.860 63,407 +0.25(+7.02%)
Apr 24, 2009 3.560 3.612 3.529 3.607 29,680 +0.09(+2.49%)
Apr 23, 2009 3.617 3.617 3.514 3.519 16,603 +0.01(+0.15%)
Apr 22, 2009 3.514 3.560 3.488 3.514 64,424 -0.03(-0.73%)
Apr 21, 2009 3.457 3.555 3.421 3.539 51,360 +0.09(+2.70%)
Apr 20, 2009 3.560 3.560 3.359 3.446 76,945 -0.38(-9.99%)
Apr 17, 2009 3.942 3.942 3.679 3.829 46,349 -0.06(-1.59%)
Apr 16, 2009 3.808 3.906 3.767 3.891 13,979 +0.05(+1.35%)
Apr 15, 2009 3.746 3.844 3.741 3.839 35,312 +0.10(+2.62%)
Apr 14, 2009 3.720 3.803 3.720 3.741 37,729 -0.06(-1.63%)
Apr 13, 2009 3.849 3.937 3.772 3.803 34,073 -0.13(-3.29%)
Apr 09, 2009 3.793 3.996 3.793 3.932 30,158 +0.16(+4.25%)
Apr 08, 2009 4.020 4.020 3.762 3.772 24,588 -0.06(-1.62%)
Apr 07, 2009 4.046 4.046 3.813 3.834 36,332 -0.24(-5.84%)
Apr 06, 2009 4.092 4.113 3.999 4.072 30,497 -0.12(-2.84%)
Apr 03, 2009 4.211 4.211 4.097 4.191 41,418 -0.07(-1.70%)
Apr 02, 2009 4.227 4.330 4.118 4.263 59,721 +0.27(+6.87%)
Apr 01, 2009 3.875 4.004 3.875 3.989 37,611 +0.07(+1.71%)
Mar 31, 2009 3.968 3.979 3.870 3.922 51,288 +0.02(+0.40%)
Mar 30, 2009 4.139 4.139 3.824 3.906 96,852 -0.52(-11.79%)
Mar 26, 2009 4.211 4.428 4.201 4.428 64,040 +0.36(+8.76%)
Mar 25, 2009 4.030 4.201 3.963 4.072 53,260 +0.18(+4.65%)
Mar 24, 2009 3.927 3.979 3.891 3.891 32,434 -0.04(-0.92%)
Mar 23, 2009 3.818 3.932 3.689 3.927 104,489 +0.34(+9.51%)
Mar 20, 2009 3.751 3.793 3.565 3.586 38,488 -0.06(-1.70%)
Mar 19, 2009 3.557 3.693 3.542 3.648 60,691 +0.14(+4.03%)
Mar 18, 2009 3.502 3.557 3.396 3.507 39,056 +0.03(+0.72%)
Mar 17, 2009 3.375 3.481 3.340 3.481 34,101 +0.15(+4.55%)
Mar 16, 2009 3.431 3.476 3.285 3.330 55,540 +0.05(+1.38%)
Mar 13, 2009 3.280 3.330 3.189 3.285 36,067 +0.06(+1.72%)
Mar 12, 2009 3.133 3.249 3.123 3.229 37,480 +0.11(+3.56%)
Mar 11, 2009 3.174 3.194 3.083 3.118 32,506 +0.03(+0.82%)
Mar 10, 2009 3.042 3.239 3.042 3.093 71,457 +0.05(+1.66%)
Mar 09, 2009 3.073 3.073 2.952 3.042 84,248 +0.01(+0.16%)
Mar 06, 2009 3.002 3.078 2.977 3.037 83,000 -0.05(-1.47%)
Mar 05, 2009 3.128 3.128 2.906 3.083 25,705 -0.12(-3.78%)
Mar 04, 2009 3.078 3.249 3.078 3.204 43,579 +0.18(+5.83%)
Mar 02, 2009 3.229 3.264 2.992 3.027 117,771 -0.25(-7.55%)
Feb 27, 2009 3.300 3.300 3.199 3.275 49,852 +0.06(+1.88%)
Feb 26, 2009 3.300 3.305 3.189 3.214 96,473 +0.03(+0.79%)
Feb 25, 2009 3.310 3.310 3.159 3.189 82,574 -0.05(-1.56%)
Feb 24, 2009 3.153 3.244 2.926 3.239 159,309 -0.01(-0.31%)
Feb 23, 2009 3.653 3.653 3.128 3.249 475,914 -0.49(-13.21%)
Feb 20, 2009 3.885 3.885 3.618 3.744 207,574 -0.18(-4.50%)
Feb 19, 2009 3.986 4.082 3.920 3.920 46,766 -0.09(-2.26%)
Feb 18, 2009 4.047 4.087 3.986 4.011 40,858 -0.05(-1.12%)
Feb 17, 2009 4.122 4.183 4.036 4.057 49,380 -0.07(-1.59%)
Feb 13, 2009 4.163 4.289 4.117 4.122 26,706 -0.01(-0.24%)
Feb 12, 2009 4.122 4.147 4.072 4.132 38,410 +0.02(+0.49%)
Feb 11, 2009 4.213 4.213 4.036 4.112 39,892 -0.07(-1.69%)
Feb 10, 2009 4.314 4.336 4.183 4.183 25,600 -0.14(-3.15%)
Feb 09, 2009 4.324 4.324 4.178 4.319 70,426 -0.03(-0.58%)
Feb 06, 2009 4.339 4.390 4.324 4.344 35,722 +0.06(+1.32%)
Feb 05, 2009 4.319 4.410 4.258 4.288 48,220 -0.02(-0.49%)
Feb 04, 2009 4.390 4.485 4.309 4.309 66,619 -0.01(-0.23%)
Feb 03, 2009 4.270 4.374 4.108 4.319 176,334 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.