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

Ituran Location (NQ: ITRN )

25.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 1.371 1.446 1.371 1.406 1,067,671 +0.01(+0.69%)
Dec 29, 2005 1.384 1.426 1.384 1.396 262,377 -0.01(-0.38%)
Dec 28, 2005 1.381 1.415 1.366 1.402 799,690 -0.02(-1.12%)
Dec 27, 2005 1.441 1.444 1.411 1.418 708,945 -0.04(-2.78%)
Dec 23, 2005 1.508 1.510 1.456 1.458 2,052,356 -0.01(-0.66%)
Dec 22, 2005 1.383 1.501 1.375 1.468 2,889,978 +0.10(+7.28%)
Dec 21, 2005 1.358 1.386 1.353 1.368 331,525 +0.00(+0.13%)
Dec 20, 2005 1.366 1.373 1.353 1.366 473,927 -0.00(-0.06%)
Dec 19, 2005 1.406 1.406 1.358 1.367 1,537,775 -0.04(-3.06%)
Dec 16, 2005 1.424 1.444 1.403 1.411 737,734 -0.01(-0.93%)
Dec 15, 2005 1.390 1.435 1.390 1.424 1,242,434 +0.02(+1.76%)
Dec 14, 2005 1.349 1.431 1.314 1.399 5,405,746 +0.08(+5.80%)
Dec 13, 2005 1.322 1.354 1.294 1.322 1,079,751 +0.01(+0.67%)
Dec 12, 2005 1.315 1.322 1.290 1.314 703,092 +0.02(+1.36%)
Dec 09, 2005 1.308 1.312 1.296 1.296 570,105 -0.02(-1.34%)
Dec 08, 2005 1.252 1.314 1.252 1.314 799,780 +0.04(+3.19%)
Dec 07, 2005 1.278 1.278 1.256 1.273 833,163 -0.01(-0.89%)
Dec 06, 2005 1.284 1.304 1.274 1.284 472,758 -0.00(-0.21%)
Dec 05, 2005 1.322 1.322 1.280 1.287 849,384 -0.03(-2.28%)
Dec 02, 2005 1.310 1.334 1.290 1.317 1,890,195 +0.04(+3.11%)
Dec 01, 2005 1.269 1.293 1.264 1.277 848,828 -0.00(-0.34%)
Nov 30, 2005 1.281 1.302 1.272 1.282 741,352 -0.00(-0.07%)
Nov 29, 2005 1.272 1.300 1.271 1.283 777,117 +0.01(+0.83%)
Nov 25, 2005 1.288 1.288 1.254 1.272 805,418 -0.03(-2.17%)
Nov 23, 2005 1.275 1.321 1.275 1.300 1,943,678 +0.01(+0.61%)
Nov 22, 2005 1.224 1.301 1.224 1.292 1,336,038 +0.05(+4.05%)
Nov 21, 2005 1.257 1.257 1.225 1.242 1,362,524 -0.02(-1.81%)
Nov 18, 2005 1.293 1.300 1.254 1.265 675,233 -0.03(-2.11%)
Nov 17, 2005 1.242 1.304 1.242 1.292 1,755,461 +0.09(+7.24%)
Nov 16, 2005 1.208 1.210 1.202 1.205 1,481,729 -0.01(-0.58%)
Nov 15, 2005 1.229 1.242 1.208 1.212 2,387,659 -0.05(-4.25%)
Nov 14, 2005 1.273 1.303 1.241 1.266 3,086,123 -0.09(-6.33%)
Nov 11, 2005 1.280 1.358 1.280 1.351 2,254,014 +0.07(+5.14%)
Nov 10, 2005 1.257 1.312 1.257 1.285 972,400 +0.00(+0.00%)
Nov 09, 2005 1.307 1.324 1.256 1.285 1,081,430 +0.01(+0.76%)
Nov 08, 2005 1.226 1.322 1.226 1.276 3,576,724 +0.03(+2.77%)
Nov 07, 2005 1.260 1.260 1.221 1.241 1,218,081 +0.02(+1.44%)
Nov 04, 2005 1.212 1.275 1.190 1.224 2,725,593 +0.02(+1.31%)
Nov 03, 2005 1.180 1.245 1.159 1.208 2,066,149 +0.04(+3.32%)
Nov 02, 2005 1.115 1.181 1.115 1.169 1,024,454 +0.02(+2.00%)
Nov 01, 2005 1.146 1.151 1.144 1.146 405,403 +0.00(+0.00%)
Oct 31, 2005 1.106 1.166 1.106 1.146 841,920 +0.02(+2.12%)
Oct 28, 2005 1.134 1.134 1.106 1.122 369,672 -0.01(-1.01%)
Oct 27, 2005 1.145 1.145 1.102 1.134 1,151,882 +0.03(+2.47%)
Oct 26, 2005 1.036 1.124 1.036 1.106 3,343,328 +0.05(+4.50%)
Oct 25, 2005 1.046 1.092 1.046 1.059 664,763 +0.02(+1.78%)
Oct 24, 2005 1.049 1.049 1.037 1.040 494,616 -0.01(-0.92%)
Oct 21, 2005 1.036 1.058 1.036 1.050 137,818 +0.00(+0.08%)
Oct 20, 2005 1.045 1.059 1.045 1.049 321,464 +0.01(+1.36%)
Oct 19, 2005 1.028 1.039 1.018 1.035 1,147,050 -0.02(-2.17%)
Oct 18, 2005 1.049 1.066 1.045 1.058 390,090 +0.01(+1.35%)
Oct 17, 2005 1.067 1.069 0.9980 1.044 838,767 -0.04(-3.35%)
Oct 14, 2005 1.068 1.093 1.068 1.080 230,832 +0.01(+1.16%)
Oct 13, 2005 1.076 1.126 1.068 1.068 325,751 -0.01(-1.38%)
Oct 12, 2005 1.124 1.124 1.071 1.083 457,706 -0.01(-0.57%)
Oct 11, 2005 1.098 1.109 1.058 1.089 2,955,110 -0.01(-1.20%)
Oct 10, 2005 1.128 1.129 1.091 1.102 667,009 -0.02(-2.04%)
Oct 07, 2005 1.146 1.146 1.118 1.125 1,205,286 -0.01(-1.01%)
Oct 06, 2005 1.111 1.136 1.111 1.136 1,418,457 +0.01(+0.70%)
Oct 05, 2005 1.146 1.152 1.124 1.128 2,300,408 -0.02(-1.76%)
Oct 04, 2005 1.151 1.160 1.146 1.149 393,663 +0.00(+0.00%)
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.