Skip to main content

Ituran Location (NQ: ITRN )

26.87 +0.90 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.74 25.95 25.74 25.81 207,016 +0.08(+0.30%)
Jun 27, 2019 25.69 26.11 25.66 25.74 257,621 -0.08(-0.30%)
Jun 26, 2019 26.35 26.44 25.75 25.81 77,999 -0.44(-1.67%)
Jun 25, 2019 26.67 26.88 26.20 26.25 58,898 -0.65(-2.42%)
Jun 24, 2019 27.29 27.74 26.58 26.90 156,379 -0.12(-0.44%)
Jun 21, 2019 27.39 27.55 26.79 27.02 87,772 -0.27(-1.01%)
Jun 20, 2019 27.62 27.63 26.75 27.30 35,713 -0.01(-0.03%)
Jun 19, 2019 27.88 27.88 27.20 27.31 103,184 -0.53(-1.91%)
Jun 18, 2019 26.66 28.21 26.66 27.84 298,593 +1.18(+4.41%)
Jun 17, 2019 26.75 27.04 26.63 26.66 96,788 -0.20(-0.76%)
Jun 14, 2019 26.80 27.12 26.46 26.87 100,633 +0.09(+0.32%)
Jun 13, 2019 26.66 26.95 26.31 26.78 134,110 +0.38(+1.45%)
Jun 12, 2019 26.86 26.95 26.40 26.40 17,847 -0.63(-2.33%)
Jun 11, 2019 27.19 27.50 26.79 27.03 32,740 -0.03(-0.09%)
Jun 10, 2019 26.94 27.30 26.85 27.06 51,838 +0.02(+0.06%)
Jun 07, 2019 27.17 27.44 26.98 27.04 33,348 -0.24(-0.87%)
Jun 06, 2019 27.69 27.69 26.98 27.28 65,513 +0.02(+0.06%)
Jun 05, 2019 26.71 27.70 26.71 27.26 86,636 +0.56(+2.11%)
Jun 04, 2019 26.90 27.52 26.28 26.70 309,883 -0.14(-0.54%)
Jun 03, 2019 26.41 27.05 26.33 26.84 97,338 +0.35(+1.32%)
May 31, 2019 27.04 27.57 26.29 26.49 33,113 -0.66(-2.42%)
May 30, 2019 27.58 27.86 27.11 27.15 70,421 -0.50(-1.82%)
May 29, 2019 27.59 27.87 27.42 27.65 61,268 -0.03(-0.09%)
May 28, 2019 28.16 28.79 27.67 27.68 91,948 -0.41(-1.46%)
May 24, 2019 28.22 28.22 27.85 28.09 24,189 +0.03(+0.09%)
May 23, 2019 28.51 28.51 27.89 28.06 78,953 -0.66(-2.28%)
May 22, 2019 28.73 29.38 28.27 28.72 369,345 -0.12(-0.41%)
May 21, 2019 27.25 29.01 26.86 28.84 184,324 -0.01(-0.03%)
May 20, 2019 28.77 29.59 28.42 28.84 25,206 +0.04(+0.15%)
May 17, 2019 28.53 28.95 28.38 28.80 25,833 +0.06(+0.21%)
May 16, 2019 28.09 29.53 28.09 28.74 30,367 +0.91(+3.27%)
May 15, 2019 27.80 27.96 27.54 27.83 21,933 -0.19(-0.67%)
May 14, 2019 27.57 28.15 27.30 28.02 38,225 +0.44(+1.61%)
May 13, 2019 27.03 27.74 27.03 27.57 23,113 -0.08(-0.28%)
May 10, 2019 27.68 27.72 27.09 27.65 34,523 +0.04(+0.15%)
May 09, 2019 28.03 28.03 27.50 27.61 42,376 -0.80(-2.82%)
May 08, 2019 28.85 29.00 28.17 28.41 30,538 -0.44(-1.53%)
May 07, 2019 29.44 29.80 28.78 28.85 32,360 -0.72(-2.42%)
May 06, 2019 29.41 29.77 29.00 29.57 50,014 -0.28(-0.94%)
May 03, 2019 30.16 30.24 29.61 29.85 15,265 -0.14(-0.45%)
May 02, 2019 31.04 31.06 29.95 29.98 21,561 -0.84(-2.73%)
May 01, 2019 31.24 31.45 30.83 30.83 42,449 -0.49(-1.55%)
Apr 30, 2019 31.50 31.51 31.00 31.31 34,851 -0.13(-0.41%)
Apr 29, 2019 31.08 31.56 31.08 31.44 24,063 +0.35(+1.12%)
Apr 26, 2019 31.02 31.13 30.86 31.09 14,208 +0.09(+0.30%)
Apr 25, 2019 31.30 31.30 30.49 31.00 30,226 -0.35(-1.11%)
Apr 24, 2019 31.30 31.50 31.21 31.35 24,103 -0.02(-0.05%)
Apr 23, 2019 31.37 31.51 31.11 31.36 21,797 +0.03(+0.08%)
Apr 22, 2019 31.39 31.78 31.15 31.34 51,776 -0.12(-0.38%)
Apr 18, 2019 31.37 31.69 31.20 31.46 80,788 +0.01(+0.03%)
Apr 17, 2019 31.40 31.45 31.00 31.45 31,924 +0.14(+0.44%)
Apr 16, 2019 30.94 31.42 30.85 31.31 72,653 +0.49(+1.57%)
Apr 15, 2019 31.08 31.13 30.67 30.83 28,979 -0.26(-0.82%)
Apr 12, 2019 31.38 31.45 30.96 31.08 6,928 -0.16(-0.52%)
Apr 11, 2019 31.10 31.38 31.05 31.25 13,770 +0.20(+0.63%)
Apr 10, 2019 30.90 31.35 30.85 31.05 22,641 +0.20(+0.63%)
Apr 09, 2019 30.41 30.99 30.41 30.85 23,991 +0.23(+0.75%)
Apr 08, 2019 29.88 30.74 29.88 30.62 16,582 +0.75(+2.51%)
Apr 05, 2019 30.13 30.19 29.80 29.87 28,651 -0.25(-0.82%)
Apr 04, 2019 30.20 30.77 29.85 30.12 28,004 -0.08(-0.25%)
Apr 03, 2019 29.63 30.27 29.47 30.20 75,727 +0.63(+2.13%)
Apr 02, 2019 30.13 30.13 29.48 29.57 21,461 -0.47(-1.56%)
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.