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 (%)
Jun 30, 2006 1.202 1.229 1.202 1.217 1,303,332 +0.02(+1.30%)
Jun 29, 2006 1.212 1.221 1.188 1.202 895,492 -0.01(-1.21%)
Jun 28, 2006 1.218 1.255 1.209 1.216 1,627,563 -0.00(-0.36%)
Jun 27, 2006 1.246 1.248 1.209 1.221 3,881,798 -0.00(-0.35%)
Jun 26, 2006 1.252 1.252 1.209 1.225 547,884 -0.03(-2.22%)
Jun 23, 2006 1.251 1.253 1.235 1.253 408,657 +0.01(+0.42%)
Jun 22, 2006 1.295 1.295 1.237 1.248 327,384 -0.02(-1.78%)
Jun 21, 2006 1.261 1.303 1.251 1.270 731,990 +0.01(+0.55%)
Jun 20, 2006 1.274 1.276 1.248 1.263 3,483,787 -0.01(-0.95%)
Jun 19, 2006 1.304 1.304 1.260 1.275 237,892 -0.02(-1.34%)
Jun 16, 2006 1.288 1.293 1.262 1.293 154,812 +0.00(+0.00%)
Jun 15, 2006 1.216 1.293 1.216 1.293 934,339 +0.08(+6.67%)
Jun 14, 2006 1.208 1.244 1.198 1.212 505,170 +0.01(+0.72%)
Jun 13, 2006 1.205 1.229 1.187 1.203 486,316 -0.01(-1.07%)
Jun 12, 2006 1.219 1.228 1.213 1.216 1,490,557 -0.00(-0.14%)
Jun 09, 2006 1.225 1.229 1.205 1.218 3,399,544 +0.01(+0.43%)
Jun 08, 2006 1.224 1.226 1.200 1.213 1,391,247 -0.02(-1.90%)
Jun 07, 2006 1.240 1.261 1.219 1.236 1,441,432 -0.01(-0.49%)
Jun 06, 2006 1.285 1.288 1.230 1.242 753,307 -0.04(-3.44%)
Jun 05, 2006 1.330 1.347 1.281 1.287 2,219,773 -0.01(-0.94%)
Jun 02, 2006 1.299 1.308 1.293 1.299 955,598 +0.00(+0.07%)
Jun 01, 2006 1.288 1.302 1.278 1.298 213,065 +0.01(+0.47%)
May 31, 2006 1.288 1.300 1.271 1.292 638,838 +0.02(+1.23%)
May 30, 2006 1.290 1.308 1.269 1.276 1,860,080 +0.05(+3.82%)
May 26, 2006 1.222 1.232 1.199 1.229 1,845,957 +0.01(+1.07%)
May 25, 2006 1.227 1.251 1.191 1.216 2,562,006 -0.01(-0.85%)
May 24, 2006 1.313 1.313 1.221 1.227 4,282,134 -0.09(-6.86%)
May 23, 2006 1.346 1.367 1.309 1.317 1,691,237 -0.03(-2.51%)
May 22, 2006 1.371 1.371 1.351 1.351 389,366 -0.07(-4.89%)
May 19, 2006 1.407 1.434 1.407 1.420 76,335 +0.01(+0.55%)
May 18, 2006 1.417 1.443 1.354 1.413 392,336 -0.00(-0.31%)
May 17, 2006 1.446 1.450 1.404 1.417 355,031 -0.02(-1.27%)
May 16, 2006 1.410 1.447 1.410 1.435 487,686 +0.03(+2.29%)
May 15, 2006 1.425 1.425 1.375 1.403 851,189 +0.07(+5.14%)
May 12, 2006 1.327 1.356 1.326 1.334 1,309,813 +0.00(+0.00%)
May 11, 2006 1.349 1.373 1.334 1.334 981,703 +0.01(+0.59%)
May 10, 2006 1.415 1.415 1.314 1.327 4,015,270 -0.09(-6.61%)
May 09, 2006 1.436 1.436 1.407 1.420 830,759 -0.01(-0.91%)
May 08, 2006 1.460 1.462 1.425 1.434 919,502 -0.03(-1.79%)
May 05, 2006 1.465 1.477 1.449 1.460 1,463,266 -0.00(-0.12%)
May 04, 2006 1.471 1.471 1.455 1.461 368,199 -0.01(-0.94%)
May 03, 2006 1.472 1.490 1.467 1.475 890,692 +0.01(+0.53%)
May 02, 2006 1.501 1.509 1.451 1.467 701,511 +0.01(+0.96%)
May 01, 2006 1.442 1.494 1.418 1.454 302,395 +0.01(+0.54%)
Apr 28, 2006 1.434 1.457 1.427 1.446 200,277 +0.02(+1.28%)
Apr 27, 2006 1.447 1.450 1.400 1.427 202,832 -0.02(-1.50%)
Apr 26, 2006 1.435 1.460 1.429 1.449 107,792 -0.01(-0.71%)
Apr 25, 2006 1.467 1.471 1.441 1.460 373,206 +0.01(+1.03%)
Apr 24, 2006 1.460 1.473 1.445 1.445 346,663 -0.01(-1.01%)
Apr 21, 2006 1.477 1.481 1.449 1.460 207,747 -0.01(-0.77%)
Apr 20, 2006 1.500 1.500 1.464 1.471 350,335 -0.02(-1.57%)
Apr 19, 2006 1.473 1.505 1.469 1.494 1,467,778 +0.02(+1.30%)
Apr 18, 2006 1.486 1.486 1.461 1.475 96,674 -0.00(-0.12%)
Apr 17, 2006 1.466 1.510 1.464 1.477 594,593 +0.02(+1.43%)
Apr 13, 2006 1.408 1.466 1.408 1.456 205,053 +0.05(+3.78%)
Apr 12, 2006 1.386 1.408 1.385 1.403 56,860 +0.02(+1.25%)
Apr 11, 2006 1.459 1.464 1.352 1.386 414,953 -0.08(-5.17%)
Apr 10, 2006 1.467 1.490 1.454 1.461 161,902 +0.00(+0.00%)
Apr 07, 2006 1.440 1.461 1.438 1.461 109,392 +0.01(+0.42%)
Apr 06, 2006 1.434 1.464 1.434 1.455 327,764 +0.02(+1.70%)
Apr 05, 2006 1.394 1.434 1.391 1.431 661,294 +0.04(+3.13%)
Apr 04, 2006 1.384 1.387 1.354 1.387 587,146 +0.04(+2.83%)
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.