Skip to main content

Ituran Location (NQ: ITRN )

25.94 -0.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.08 28.74 28.00 28.37 79,419 +0.49(+1.77%)
Feb 27, 2018 27.67 28.00 27.47 27.88 216,980 +0.41(+1.49%)
Feb 26, 2018 27.80 27.80 27.47 27.47 32,533 -0.16(-0.59%)
Feb 23, 2018 27.67 27.71 27.51 27.63 25,736 +0.08(+0.30%)
Feb 22, 2018 27.51 27.59 27.35 27.55 25,876 +0.12(+0.45%)
Feb 21, 2018 27.55 27.80 27.35 27.43 20,438 -0.04(-0.15%)
Feb 20, 2018 27.71 27.88 27.43 27.47 18,649 -0.29(-1.04%)
Feb 16, 2018 27.76 27.76 27.76 0 -0.08(-0.29%)
Feb 15, 2018 27.76 28.04 27.35 27.84 10,301 +0.21(+0.74%)
Feb 14, 2018 27.88 28.00 27.26 27.63 25,669 -0.33(-1.17%)
Feb 13, 2018 28.00 28.66 27.84 27.96 68,125 +0.00(+0.00%)
Feb 12, 2018 27.67 28.25 27.51 27.96 31,328 +0.49(+1.79%)
Feb 09, 2018 27.63 27.71 26.57 27.47 44,355 -0.04(-0.15%)
Feb 08, 2018 28.13 27.39 27.51 29,010 -0.37(-1.33%)
Feb 07, 2018 27.88 27.88 27.88 27.88 150,515 -0.21(-0.73%)
Feb 06, 2018 27.92 28.59 27.76 28.08 43,514 -0.45(-1.58%)
Feb 05, 2018 28.21 29.15 27.92 28.54 53,613 -0.04(-0.14%)
Feb 02, 2018 28.62 28.95 28.48 28.58 30,367 -0.16(-0.57%)
Feb 01, 2018 28.58 28.86 28.13 28.74 30,951 +0.08(+0.29%)
Jan 31, 2018 29.03 29.13 28.52 28.66 50,479 -0.33(-1.13%)
Jan 30, 2018 28.74 29.03 28.74 28.99 29,271 +0.00(+0.00%)
Jan 29, 2018 28.66 29.15 28.37 28.99 44,576 +0.33(+1.15%)
Jan 26, 2018 28.66 28.82 28.37 28.66 11,723 +0.16(+0.58%)
Jan 25, 2018 28.74 28.78 28.29 28.50 23,544 -0.21(-0.72%)
Jan 24, 2018 29.23 29.32 28.58 28.70 30,150 -0.49(-1.69%)
Jan 23, 2018 29.03 29.52 28.95 29.19 31,086 +0.08(+0.28%)
Jan 22, 2018 28.82 29.15 28.41 29.11 40,531 +0.16(+0.57%)
Jan 19, 2018 28.04 28.95 27.98 28.95 22,668 +0.94(+3.37%)
Jan 18, 2018 28.29 28.86 27.71 28.00 27,248 -0.29(-1.02%)
Jan 17, 2018 28.45 29.07 27.18 28.29 46,069 -0.21(-0.72%)
Jan 16, 2018 29.07 29.07 28.41 28.50 41,911 -0.49(-1.70%)
Jan 12, 2018 28.99 28.99 28.99 0 +1.03(+3.67%)
Jan 11, 2018 27.76 28.00 27.30 27.96 73,628 +0.25(+0.89%)
Jan 10, 2018 28.17 28.37 27.67 27.71 25,979 -0.62(-2.17%)
Jan 09, 2018 28.99 29.19 28.04 28.33 34,826 -0.62(-2.13%)
Jan 08, 2018 28.99 29.19 28.70 28.95 71,722 +0.16(+0.57%)
Jan 05, 2018 27.80 28.89 27.80 28.78 44,494 +1.07(+3.85%)
Jan 04, 2018 27.96 28.08 27.67 27.71 30,713 -0.29(-1.03%)
Jan 03, 2018 28.08 28.17 27.63 28.00 45,495 -0.08(-0.29%)
Jan 02, 2018 28.08 28.39 27.96 28.08 31,454 +0.00(+0.00%)
Dec 29, 2017 28.08 28.08 28.08 0 -0.08(-0.29%)
Dec 28, 2017 28.25 28.33 28.17 28.17 23,011 -0.12(-0.44%)
Dec 27, 2017 28.74 28.74 28.17 28.29 72,235 -0.70(-2.41%)
Dec 26, 2017 28.54 29.11 28.21 28.99 26,583 +0.53(+1.85%)
Dec 22, 2017 28.42 28.81 28.42 28.46 40,405 +0.12(+0.43%)
Dec 21, 2017 27.89 28.58 27.89 28.34 150,349 +0.49(+1.76%)
Dec 20, 2017 27.73 28.05 27.36 27.85 44,168 +0.29(+1.04%)
Dec 19, 2017 28.63 28.82 27.24 27.57 53,248 -1.26(-4.38%)
Dec 18, 2017 28.50 29.16 28.22 28.83 48,566 +0.45(+1.58%)
Dec 15, 2017 28.50 28.50 28.18 28.38 22,187 +0.00(+0.00%)
Dec 14, 2017 28.63 28.83 28.22 28.38 89,782 -0.16(-0.57%)
Dec 13, 2017 28.42 28.91 28.38 28.54 22,015 +0.08(+0.29%)
Dec 12, 2017 28.46 28.67 28.22 28.46 31,609 -0.04(-0.14%)
Dec 11, 2017 28.58 28.58 28.42 28.50 17,329 +0.04(+0.14%)
Dec 08, 2017 28.63 28.95 28.42 28.46 15,546 -0.12(-0.43%)
Dec 07, 2017 28.54 29.11 28.30 28.58 38,293 +0.04(+0.14%)
Dec 06, 2017 28.38 28.95 28.34 28.54 34,939 +0.00(+0.00%)
Dec 05, 2017 28.46 29.07 28.38 28.54 79,390 +0.08(+0.29%)
Dec 04, 2017 29.11 29.11 28.30 28.46 109,745 -0.65(-2.24%)
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.