Skip to main content

Ituran Location (NQ: ITRN )

27.40 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.75 24.13 23.60 23.86 15,477 +0.05(+0.19%)
Oct 28, 2021 23.72 23.95 23.49 23.82 14,767 +0.33(+1.41%)
Oct 27, 2021 23.53 23.89 23.49 23.49 18,892 -0.38(-1.58%)
Oct 26, 2021 24.17 23.63 23.86 23,467 -0.37(-1.51%)
Oct 25, 2021 23.78 24.30 23.78 24.23 17,240 +0.58(+2.44%)
Oct 22, 2021 23.65 23.78 23.37 23.65 25,121 -0.14(-0.58%)
Oct 21, 2021 24.10 24.30 23.49 23.79 33,872 -0.52(-2.15%)
Oct 20, 2021 24.20 24.71 24.06 24.31 15,330 -0.01(-0.04%)
Oct 19, 2021 24.77 24.77 24.32 24.32 18,491 -0.26(-1.05%)
Oct 18, 2021 24.48 25.40 24.48 24.58 17,734 +0.01(+0.04%)
Oct 15, 2021 25.32 25.34 24.43 24.57 10,606 -0.52(-2.08%)
Oct 14, 2021 25.28 25.70 25.01 25.09 21,839 -0.17(-0.65%)
Oct 13, 2021 25.09 25.53 24.62 25.26 19,987 +0.40(+1.62%)
Oct 12, 2021 25.56 25.56 24.84 24.85 25,574 -0.94(-3.66%)
Oct 11, 2021 25.21 26.59 25.21 25.80 72,854 +0.59(+2.33%)
Oct 08, 2021 23.02 25.45 22.80 25.21 977,184 +2.41(+10.58%)
Oct 07, 2021 22.90 23.27 22.72 22.80 248,510 +0.00(+0.00%)
Oct 06, 2021 23.19 23.22 22.71 22.80 126,087 -0.76(-3.23%)
Oct 05, 2021 23.30 23.78 23.08 23.56 14,924 +0.26(+1.10%)
Oct 04, 2021 23.62 23.74 23.10 23.30 21,159 -0.33(-1.40%)
Oct 01, 2021 23.23 23.92 23.00 23.63 15,774 +0.34(+1.46%)
Sep 30, 2021 24.22 24.22 23.07 23.29 19,792 -0.19(-0.82%)
Sep 29, 2021 23.63 23.78 23.27 23.49 14,251 +0.03(+0.12%)
Sep 28, 2021 23.33 23.84 23.33 23.46 13,825 -0.14(-0.58%)
Sep 27, 2021 23.91 24.29 23.50 23.60 21,040 -0.24(-1.00%)
Sep 24, 2021 23.43 23.95 23.37 23.83 18,165 +0.59(+2.55%)
Sep 23, 2021 23.31 23.57 23.07 23.24 13,597 +0.25(+1.07%)
Sep 22, 2021 23.02 23.71 22.99 22.99 16,051 +0.14(+0.60%)
Sep 21, 2021 23.06 23.56 22.72 22.86 23,631 -0.22(-0.95%)
Sep 20, 2021 23.48 23.59 22.83 23.08 23,799 -0.54(-2.28%)
Sep 17, 2021 23.95 24.32 23.31 23.61 19,305 -0.47(-1.97%)
Sep 16, 2021 24.44 24.44 23.79 24.09 20,623 +0.26(+1.11%)
Sep 15, 2021 23.53 24.61 23.43 23.82 10,268 +0.24(+1.01%)
Sep 14, 2021 23.83 23.99 23.42 23.59 12,479 -0.40(-1.67%)
Sep 13, 2021 24.32 24.42 23.99 23.99 23,798 -0.23(-0.94%)
Sep 10, 2021 24.82 24.82 24.13 24.22 14,625 -0.37(-1.52%)
Sep 09, 2021 24.23 24.89 24.23 24.59 21,988 +0.36(+1.47%)
Sep 08, 2021 23.87 24.64 23.87 24.23 27,735 +0.36(+1.49%)
Sep 07, 2021 24.09 24.20 23.85 23.88 21,533 -0.33(-1.36%)
Sep 03, 2021 24.17 24.63 23.97 24.21 33,790 +0.07(+0.30%)
Sep 02, 2021 24.27 24.59 23.99 24.13 25,613 -0.27(-1.12%)
Sep 01, 2021 23.79 24.61 23.66 24.41 20,976 +0.60(+2.53%)
Aug 31, 2021 23.69 24.16 23.35 23.81 46,911 +0.05(+0.23%)
Aug 30, 2021 24.64 24.66 23.64 23.75 26,611 -0.85(-3.45%)
Aug 27, 2021 23.72 24.86 23.72 24.60 44,433 +0.51(+2.12%)
Aug 26, 2021 23.72 24.36 23.57 24.09 18,537 +0.26(+1.11%)
Aug 25, 2021 23.44 23.93 23.41 23.82 24,733 +0.26(+1.08%)
Aug 24, 2021 23.90 23.90 23.10 23.57 15,745 +0.10(+0.43%)
Aug 23, 2021 23.27 24.54 23.27 23.47 51,262 +0.57(+2.51%)
Aug 20, 2021 22.72 23.16 22.47 22.89 40,649 +0.11(+0.48%)
Aug 19, 2021 22.35 22.79 22.35 22.78 22,459 +0.26(+1.18%)
Aug 18, 2021 22.09 22.98 22.09 22.52 26,439 +0.31(+1.40%)
Aug 17, 2021 21.92 22.21 21.81 22.21 9,826 -0.13(-0.57%)
Aug 16, 2021 22.36 22.65 21.47 22.34 27,347 -0.13(-0.57%)
Aug 13, 2021 22.10 22.69 22.10 22.46 7,256 -0.21(-0.93%)
Aug 12, 2021 22.81 22.82 22.29 22.67 14,998 -0.04(-0.16%)
Aug 11, 2021 22.46 22.84 22.40 22.71 15,480 +0.13(+0.57%)
Aug 10, 2021 22.56 22.80 22.32 22.58 21,737 -0.02(-0.08%)
Aug 09, 2021 22.85 23.45 22.30 22.60 15,847 -0.41(-1.78%)
Aug 06, 2021 23.54 23.80 22.86 23.01 14,004 -0.48(-2.06%)
Aug 05, 2021 22.46 24.12 22.44 23.50 43,338 +1.11(+4.97%)
Aug 04, 2021 22.46 22.80 21.74 22.38 30,910 -0.22(-0.97%)
Aug 03, 2021 22.61 23.22 22.18 22.60 18,338 -0.13(-0.56%)
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.