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 (%)
Mar 29, 2018 25.72 25.72 25.72 0 +0.17(+0.65%)
Mar 28, 2018 26.01 27.21 25.56 25.56 106,459 -0.58(-2.22%)
Mar 27, 2018 27.13 27.42 25.93 26.14 213,325 -0.99(-3.66%)
Mar 26, 2018 27.50 27.67 27.05 27.13 151,333 -0.34(-1.23%)
Mar 23, 2018 27.35 28.08 27.32 27.47 210,074 +0.29(+1.06%)
Mar 22, 2018 29.11 29.48 27.18 27.18 87,699 -2.13(-7.28%)
Mar 21, 2018 28.74 29.52 28.70 29.32 61,256 +0.57(+2.00%)
Mar 20, 2018 29.19 29.19 28.62 28.74 91,838 -0.45(-1.55%)
Mar 19, 2018 29.28 29.40 28.86 29.19 19,160 -0.21(-0.70%)
Mar 16, 2018 29.77 29.77 29.32 29.40 80,719 -0.08(-0.28%)
Mar 15, 2018 29.03 29.62 28.78 29.48 77,852 +0.41(+1.41%)
Mar 14, 2018 29.48 29.48 28.99 29.07 18,429 -0.29(-0.98%)
Mar 13, 2018 29.44 29.56 29.19 29.36 43,705 -0.12(-0.42%)
Mar 12, 2018 29.11 29.56 29.03 29.48 36,632 +0.37(+1.27%)
Mar 09, 2018 29.32 29.48 28.91 29.11 40,962 +0.00(+0.00%)
Mar 08, 2018 28.95 29.44 28.86 29.11 30,447 +0.16(+0.57%)
Mar 07, 2018 28.25 29.32 28.17 28.95 121,497 +0.49(+1.73%)
Mar 06, 2018 28.86 28.86 28.15 28.45 32,426 -0.33(-1.14%)
Mar 05, 2018 29.48 29.69 28.78 28.78 319,227 -0.70(-2.37%)
Mar 02, 2018 28.33 29.52 28.33 29.48 58,414 +1.07(+3.76%)
Mar 01, 2018 28.54 28.58 28.04 28.41 90,277 +0.04(+0.14%)
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%)
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.