Skip to main content

Ituran Location (NQ: ITRN )

28.45 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.63 28.65 28.22 28.43 51,520 -0.10(-0.35%)
Mar 26, 2024 28.70 28.74 28.30 28.53 54,634 -0.03(-0.11%)
Mar 25, 2024 28.14 28.57 28.05 28.56 29,371 +0.30(+1.06%)
Mar 22, 2024 28.61 28.69 28.00 28.26 39,252 -0.38(-1.33%)
Mar 21, 2024 28.59 28.85 28.32 28.64 43,222 +0.09(+0.32%)
Mar 20, 2024 27.79 28.62 27.70 28.55 60,432 +0.46(+1.64%)
Mar 19, 2024 27.30 28.14 27.23 28.09 70,238 +0.75(+2.74%)
Mar 18, 2024 27.33 27.67 27.21 27.34 93,977 +0.26(+0.95%)
Mar 15, 2024 26.78 27.38 26.72 27.08 148,861 +0.29(+1.07%)
Mar 14, 2024 27.57 27.70 26.75 26.80 72,424 -0.62(-2.27%)
Mar 13, 2024 27.90 28.08 27.22 27.42 48,452 -0.40(-1.45%)
Mar 12, 2024 27.90 27.95 27.54 27.82 114,166 +0.24(+0.86%)
Mar 11, 2024 28.03 28.35 27.40 27.59 178,163 +1.61(+6.19%)
Mar 08, 2024 26.26 26.48 25.86 25.98 29,451 -0.27(-1.01%)
Mar 07, 2024 26.46 26.68 26.11 26.25 28,207 -0.22(-0.82%)
Mar 06, 2024 26.25 26.74 26.25 26.46 28,404 +0.35(+1.36%)
Mar 05, 2024 25.77 26.25 25.77 26.11 64,838 +0.09(+0.34%)
Mar 04, 2024 25.96 26.32 25.26 26.02 97,841 +0.07(+0.27%)
Mar 01, 2024 26.06 26.45 25.17 25.95 86,742 +0.20(+0.77%)
Feb 29, 2024 26.62 27.56 25.43 25.75 337,433 +0.24(+0.93%)
Feb 28, 2024 24.85 25.65 24.85 25.52 64,608 +0.47(+1.89%)
Feb 27, 2024 25.14 25.57 25.01 25.04 42,895 -0.03(-0.12%)
Feb 26, 2024 25.05 25.39 24.90 25.07 58,338 -0.01(-0.04%)
Feb 23, 2024 25.14 25.18 24.95 25.08 29,822 -0.07(-0.27%)
Feb 22, 2024 25.42 25.74 25.01 25.15 46,970 -0.27(-1.05%)
Feb 21, 2024 25.63 25.76 25.03 25.42 35,973 -0.29(-1.11%)
Feb 20, 2024 25.72 25.94 25.49 25.70 30,272 -0.28(-1.06%)
Feb 16, 2024 25.63 26.20 25.63 25.98 41,410 +0.12(+0.46%)
Feb 15, 2024 26.06 26.07 25.60 25.86 29,039 -0.11(-0.42%)
Feb 14, 2024 25.38 25.99 25.11 25.97 30,901 +1.03(+4.11%)
Feb 13, 2024 25.59 25.83 24.85 24.94 41,654 -1.10(-4.24%)
Feb 12, 2024 25.77 26.21 25.63 26.05 57,607 +0.57(+2.24%)
Feb 09, 2024 25.25 25.60 25.25 25.48 51,944 +0.25(+0.98%)
Feb 08, 2024 25.28 25.37 25.13 25.23 58,140 +0.06(+0.24%)
Feb 07, 2024 25.26 25.44 25.00 25.17 44,891 -0.08(-0.31%)
Feb 06, 2024 25.67 26.05 25.25 25.25 34,253 -0.29(-1.12%)
Feb 05, 2024 25.26 25.58 25.10 25.54 49,789 +0.20(+0.78%)
Feb 02, 2024 25.31 25.52 25.19 25.34 49,593 -0.08(-0.31%)
Feb 01, 2024 24.52 25.44 24.47 25.42 56,835 +0.89(+3.62%)
Jan 31, 2024 24.84 25.24 24.53 24.53 51,215 -0.39(-1.58%)
Jan 30, 2024 24.98 25.28 24.68 24.92 32,712 -0.01(-0.04%)
Jan 29, 2024 25.07 25.54 24.91 24.93 35,786 -0.27(-1.06%)
Jan 26, 2024 25.14 25.73 25.01 25.20 25,591 +0.06(+0.24%)
Jan 25, 2024 25.25 25.56 24.94 25.14 43,206 -0.15(-0.58%)
Jan 24, 2024 25.58 25.68 25.11 25.29 68,688 -0.14(-0.54%)
Jan 23, 2024 25.55 25.78 25.35 25.43 24,117 -0.12(-0.46%)
Jan 22, 2024 24.91 25.62 24.91 25.55 62,385 +0.63(+2.53%)
Jan 19, 2024 25.17 25.17 24.90 24.91 29,309 -0.33(-1.29%)
Jan 18, 2024 24.93 25.28 24.91 25.24 65,449 +0.43(+1.75%)
Jan 17, 2024 25.08 25.14 24.63 24.81 59,479 -0.36(-1.41%)
Jan 16, 2024 25.66 25.73 25.03 25.16 44,217 -0.52(-2.03%)
Jan 12, 2024 26.07 26.15 25.66 25.68 32,670 -0.22(-0.84%)
Jan 11, 2024 25.82 26.36 25.65 25.90 40,037 -0.07(-0.27%)
Jan 10, 2024 26.06 26.11 25.63 25.97 35,987 +0.10(+0.38%)
Jan 09, 2024 26.30 26.35 25.87 25.87 22,044 -0.58(-2.20%)
Jan 08, 2024 26.16 26.75 26.13 26.45 40,029 +0.40(+1.55%)
Jan 05, 2024 26.20 26.50 25.95 26.05 33,695 -0.25(-0.94%)
Jan 04, 2024 26.41 26.48 26.15 26.29 42,609 +0.01(+0.04%)
Jan 03, 2024 26.62 26.74 26.13 26.29 37,521 -0.44(-1.66%)
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.