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

Ituran Location (NQ: ITRN )

25.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 0.6771 0.6788 0.6603 0.6691 300,604 +0.00(+0.40%)
Mar 30, 2009 0.7062 0.7062 0.6524 0.6665 567,655 -0.09(-11.79%)
Mar 26, 2009 0.7185 0.7555 0.7167 0.7555 375,343 +0.06(+8.76%)
Mar 25, 2009 0.6876 0.7167 0.6762 0.6947 312,162 +0.03(+4.65%)
Mar 24, 2009 0.6700 0.6788 0.6638 0.6638 190,099 -0.01(-0.92%)
Mar 23, 2009 0.6515 0.6709 0.6295 0.6700 612,415 +0.06(+9.51%)
Mar 20, 2009 0.6400 0.6471 0.6083 0.6118 225,580 -0.03(-4.01%)
Mar 19, 2009 0.6215 0.6453 0.6189 0.6374 347,349 +0.02(+4.03%)
Mar 18, 2009 0.6118 0.6215 0.5933 0.6127 223,527 +0.00(+0.72%)
Mar 17, 2009 0.5898 0.6083 0.5836 0.6083 195,169 +0.03(+4.55%)
Mar 16, 2009 0.5995 0.6074 0.5739 0.5818 317,868 +0.01(+1.38%)
Mar 13, 2009 0.5730 0.5818 0.5572 0.5739 206,422 +0.01(+1.72%)
Mar 12, 2009 0.5475 0.5677 0.5457 0.5642 214,509 +0.02(+3.56%)
Mar 11, 2009 0.5545 0.5580 0.5387 0.5448 186,038 +0.00(+0.82%)
Mar 10, 2009 0.5316 0.5660 0.5316 0.5404 408,964 +0.01(+1.66%)
Mar 09, 2009 0.5369 0.5369 0.5157 0.5316 482,173 +0.00(+0.16%)
Mar 06, 2009 0.5245 0.5378 0.5201 0.5307 475,027 -0.01(-1.47%)
Mar 05, 2009 0.5466 0.5466 0.5078 0.5386 147,120 -0.02(-3.78%)
Mar 04, 2009 0.5378 0.5677 0.5378 0.5598 249,412 +0.03(+5.83%)
Mar 02, 2009 0.5642 0.5704 0.5228 0.5290 674,031 -0.04(-7.55%)
Feb 27, 2009 0.5766 0.5766 0.5589 0.5722 285,313 +0.01(+1.88%)
Feb 26, 2009 0.5766 0.5774 0.5572 0.5616 552,137 +0.00(+0.79%)
Feb 25, 2009 0.5783 0.5783 0.5519 0.5572 472,588 -0.01(-1.56%)
Feb 24, 2009 0.5510 0.5669 0.5113 0.5660 911,760 -0.00(-0.31%)
Feb 23, 2009 0.6383 0.6383 0.5466 0.5677 2,723,756 -0.09(-13.21%)
Feb 20, 2009 0.6788 0.6788 0.6321 0.6541 1,187,988 -0.03(-4.50%)
Feb 19, 2009 0.6965 0.7132 0.6850 0.6850 267,652 -0.02(-2.26%)
Feb 18, 2009 0.7070 0.7141 0.6965 0.7009 233,838 -0.01(-1.12%)
Feb 17, 2009 0.7203 0.7308 0.7053 0.7088 282,613 -0.01(-1.59%)
Feb 13, 2009 0.7273 0.7494 0.7194 0.7203 152,848 -0.00(-0.24%)
Feb 12, 2009 0.7203 0.7247 0.7114 0.7220 219,829 +0.00(+0.49%)
Feb 11, 2009 0.7361 0.7361 0.7053 0.7185 228,314 -0.01(-1.69%)
Feb 10, 2009 0.7538 0.7576 0.7308 0.7308 146,519 -0.02(-3.15%)
Feb 09, 2009 0.7555 0.7555 0.7300 0.7546 403,066 -0.00(-0.58%)
Feb 06, 2009 0.7582 0.7670 0.7555 0.7591 204,448 +0.01(+1.32%)
Feb 05, 2009 0.7546 0.7705 0.7441 0.7492 275,978 -0.00(-0.49%)
Feb 04, 2009 0.7670 0.7837 0.7529 0.7529 381,276 -0.00(-0.23%)
Feb 03, 2009 0.7461 0.7643 0.7177 0.7546 1,009,197 +0.00(+0.12%)
Feb 02, 2009 0.7546 0.7599 0.7291 0.7538 415,918 -0.01(-0.81%)
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%)
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.