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

Ituran Location (NQ: ITRN )

27.57 +0.13 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 0.7846 0.7846 0.7502 0.7599 338,853 -0.00(-0.58%)
Jan 29, 2009 0.7582 0.7837 0.7555 0.7643 510,190 +0.01(+1.40%)
Jan 28, 2009 0.7564 0.7714 0.7529 0.7538 526,593 +0.00(+0.47%)
Jan 27, 2009 0.7538 0.7723 0.7405 0.7502 854,114 -0.01(-1.62%)
Jan 26, 2009 0.7300 0.7881 0.7215 0.7626 679,713 +0.03(+4.47%)
Jan 23, 2009 0.7229 0.7317 0.7079 0.7300 364,704 +0.00(+0.49%)
Jan 22, 2009 0.7159 0.7317 0.7159 0.7264 263,149 -0.02(-2.72%)
Jan 21, 2009 0.7079 0.7494 0.7079 0.7467 341,813 +0.05(+6.81%)
Jan 20, 2009 0.7185 0.7229 0.6991 0.6991 767,056 -0.00(-0.50%)
Jan 16, 2009 0.7132 0.7167 0.6885 0.7026 709,569 +0.01(+0.76%)
Jan 15, 2009 0.7114 0.7145 0.6947 0.6973 281,377 -0.01(-1.86%)
Jan 14, 2009 0.7159 0.7283 0.7106 0.7106 241,358 -0.01(-1.59%)
Jan 13, 2009 0.7211 0.7317 0.7141 0.7220 90,665 -0.01(-0.85%)
Jan 12, 2009 0.7326 0.7449 0.7159 0.7282 301,227 +0.00(+0.12%)
Jan 09, 2009 0.7476 0.7476 0.7229 0.7273 279,142 -0.01(-1.79%)
Jan 08, 2009 0.7220 0.7485 0.7106 0.7405 277,475 +0.03(+3.70%)
Jan 07, 2009 0.7203 0.7203 0.7053 0.7141 317,244 -0.01(-1.94%)
Jan 06, 2009 0.7106 0.7397 0.7053 0.7282 229,142 +0.02(+3.51%)
Jan 05, 2009 0.7352 0.7379 0.6965 0.7035 407,535 -0.04(-5.56%)
Jan 02, 2009 0.6832 0.7679 0.6832 0.7449 590,523 +0.10(+15.60%)
Dec 31, 2008 0.6621 0.6638 0.6303 0.6444 901,403 -0.02(-3.69%)
Dec 30, 2008 0.6612 0.6779 0.6497 0.6691 548,746 +0.01(+2.29%)
Dec 29, 2008 0.6744 0.6779 0.6473 0.6541 876,267 -0.03(-4.63%)
Dec 26, 2008 0.6788 0.6912 0.6735 0.6859 167,004 +0.01(+1.43%)
Dec 24, 2008 0.6956 0.6956 0.6656 0.6762 1,310,856 -0.02(-3.52%)
Dec 23, 2008 0.7017 0.7123 0.6965 0.7009 600,958 -0.00(-0.63%)
Dec 22, 2008 0.7194 0.7289 0.6973 0.7053 715,966 -0.04(-4.88%)
Dec 19, 2008 0.7573 0.7670 0.7414 0.7414 418,130 -0.02(-2.32%)
Dec 18, 2008 0.7529 0.7679 0.7308 0.7591 499,505 -0.01(-1.49%)
Dec 17, 2008 0.7714 0.7758 0.7502 0.7705 687,824 -0.02(-2.17%)
Dec 16, 2008 0.7441 0.7881 0.7291 0.7876 722,681 +0.05(+6.99%)
Dec 15, 2008 0.7185 0.7361 0.7000 0.7361 606,119 +0.02(+3.09%)
Dec 12, 2008 0.6832 0.7397 0.6436 0.7141 1,200,624 +0.02(+3.32%)
Dec 11, 2008 0.7053 0.7097 0.6903 0.6912 331,219 -0.01(-1.75%)
Dec 10, 2008 0.6973 0.7053 0.6894 0.7035 239,419 +0.02(+2.57%)
Dec 09, 2008 0.6965 0.7123 0.6806 0.6859 561,598 -0.01(-1.49%)
Dec 08, 2008 0.7053 0.7141 0.6903 0.6962 845,822 +0.01(+0.86%)
Dec 05, 2008 0.6903 0.6965 0.6603 0.6903 493,890 -0.00(-0.13%)
Dec 04, 2008 0.6929 0.7123 0.6868 0.6912 456,469 -0.01(-0.88%)
Dec 03, 2008 0.6780 0.7167 0.6541 0.6973 421,272 +0.02(+3.13%)
Dec 02, 2008 0.6603 0.6912 0.6497 0.6762 492,473 +0.03(+4.64%)
Dec 01, 2008 0.6806 0.6806 0.6392 0.6462 762,303 -0.06(-7.91%)
Nov 28, 2008 0.6515 0.7229 0.6497 0.7017 631,244 +0.06(+9.94%)
Nov 26, 2008 0.5986 0.6592 0.5907 0.6383 914,130 +0.03(+4.62%)
Nov 25, 2008 0.6206 0.6233 0.5901 0.6101 738,267 -0.02(-3.08%)
Nov 24, 2008 0.5307 0.6594 0.5263 0.6295 1,194,850 +0.08(+15.16%)
Nov 21, 2008 0.5580 0.5633 0.5307 0.5466 479,190 -0.00(-0.16%)
Nov 20, 2008 0.5704 0.5713 0.5290 0.5475 779,987 -0.03(-4.46%)
Nov 19, 2008 0.5863 0.5986 0.5686 0.5730 432,377 -0.01(-1.52%)
Nov 18, 2008 0.5783 0.6012 0.5757 0.5818 554,372 +0.00(+0.61%)
Nov 17, 2008 0.5942 0.5942 0.5519 0.5783 1,474,685 -0.04(-6.29%)
Nov 14, 2008 0.6427 0.6453 0.6171 0.6171 449,618 -0.02(-3.18%)
Nov 13, 2008 0.6083 0.6418 0.6039 0.6374 1,078,833 +0.02(+2.55%)
Nov 12, 2008 0.6189 0.6347 0.5995 0.6215 847,172 -0.01(-1.81%)
Nov 11, 2008 0.6392 0.6471 0.6321 0.6330 375,570 -0.02(-3.62%)
Nov 10, 2008 0.6577 0.6727 0.6515 0.6568 586,859 +0.02(+2.62%)
Nov 07, 2008 0.6392 0.6558 0.6347 0.6400 227,191 -0.01(-1.22%)
Nov 06, 2008 0.6392 0.6577 0.6347 0.6480 769,823 -0.00(-0.14%)
Nov 05, 2008 0.6700 0.6718 0.6462 0.6489 388,853 -0.03(-4.42%)
Nov 04, 2008 0.6674 0.7053 0.6665 0.6788 551,321 +0.01(+2.26%)
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.