Skip to main content

Ituran Location (NQ: ITRN )

27.96 -0.47 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.11 25.37 24.97 25.22 37,298 -0.05(-0.18%)
Jun 29, 2021 25.31 25.48 25.15 25.27 31,463 -0.11(-0.44%)
Jun 28, 2021 25.02 25.66 25.02 25.38 94,401 +0.37(+1.48%)
Jun 25, 2021 25.18 25.33 24.87 25.01 109,923 -0.10(-0.40%)
Jun 24, 2021 25.02 25.27 25.00 25.11 25,822 +0.12(+0.48%)
Jun 23, 2021 24.93 25.33 24.88 24.99 54,847 +0.11(+0.44%)
Jun 22, 2021 24.93 25.10 24.52 24.88 82,450 -0.02(-0.07%)
Jun 21, 2021 24.57 25.87 24.57 24.90 100,451 +0.33(+1.35%)
Jun 18, 2021 25.26 25.91 24.52 24.57 415,096 -0.76(-3.02%)
Jun 17, 2021 26.05 26.27 24.90 25.33 179,050 -0.88(-3.37%)
Jun 16, 2021 24.96 26.39 24.87 26.21 208,095 +2.00(+8.25%)
Jun 15, 2021 23.51 24.95 23.51 24.22 116,233 -0.10(-0.42%)
Jun 14, 2021 22.94 24.56 22.94 24.32 132,783 +1.49(+6.54%)
Jun 11, 2021 22.37 22.83 22.17 22.82 42,256 +0.51(+2.27%)
Jun 10, 2021 22.78 22.86 22.20 22.32 31,707 -0.51(-2.22%)
Jun 09, 2021 22.58 22.93 22.57 22.82 14,140 -0.18(-0.76%)
Jun 08, 2021 22.82 23.29 22.70 23.00 26,170 +0.15(+0.64%)
Jun 07, 2021 22.85 23.00 22.64 22.85 12,873 +0.13(+0.57%)
Jun 04, 2021 22.54 22.83 22.06 22.72 18,250 +0.37(+1.65%)
Jun 03, 2021 22.21 22.44 21.79 22.36 20,973 +0.06(+0.29%)
Jun 02, 2021 22.12 22.35 21.82 22.29 21,727 +0.01(+0.04%)
Jun 01, 2021 22.51 22.51 21.87 22.28 35,230 -0.02(-0.08%)
May 28, 2021 22.49 22.73 21.94 22.30 25,100 +0.07(+0.33%)
May 27, 2021 22.08 22.35 21.72 22.23 150,429 +0.24(+1.09%)
May 26, 2021 22.84 23.03 21.73 21.99 59,074 -0.81(-3.56%)
May 25, 2021 21.54 22.84 21.50 22.80 90,613 +1.45(+6.77%)
May 24, 2021 21.55 21.59 21.12 21.35 29,467 -0.12(-0.56%)
May 21, 2021 21.52 21.65 21.36 21.47 21,311 +0.02(+0.09%)
May 20, 2021 21.19 21.54 20.95 21.45 32,722 +0.41(+1.97%)
May 19, 2021 20.57 21.28 20.55 21.04 41,429 -0.20(-0.95%)
May 18, 2021 20.86 21.38 20.41 21.24 27,088 +0.41(+1.99%)
May 17, 2021 20.90 21.02 20.54 20.83 30,170 -0.07(-0.35%)
May 14, 2021 20.85 21.05 20.67 20.90 25,194 +0.05(+0.22%)
May 13, 2021 20.72 20.96 20.62 20.85 30,106 +0.27(+1.30%)
May 12, 2021 20.95 21.18 20.36 20.59 35,977 -0.59(-2.78%)
May 11, 2021 20.87 21.25 20.69 21.18 57,874 -0.08(-0.39%)
May 10, 2021 21.70 21.70 21.09 21.26 42,009 -0.33(-1.54%)
May 07, 2021 21.19 21.72 21.19 21.59 41,532 +0.51(+2.40%)
May 06, 2021 20.65 21.14 20.65 21.08 50,516 +0.50(+2.42%)
May 05, 2021 20.58 20.87 20.32 20.59 24,713 +0.13(+0.63%)
May 04, 2021 20.72 20.80 20.16 20.46 33,014 -0.47(-2.24%)
May 03, 2021 20.11 21.07 20.11 20.93 48,662 +0.80(+3.98%)
Apr 30, 2021 20.49 20.49 19.90 20.13 34,958 -0.51(-2.46%)
Apr 29, 2021 20.90 21.02 20.40 20.63 20,847 -0.10(-0.49%)
Apr 28, 2021 20.46 20.96 20.46 20.73 67,073 +0.04(+0.18%)
Apr 27, 2021 20.99 21.15 20.63 20.70 34,102 -0.30(-1.45%)
Apr 26, 2021 21.13 21.41 20.72 21.00 50,996 +0.09(+0.44%)
Apr 23, 2021 20.21 21.34 20.21 20.91 71,327 +0.67(+3.32%)
Apr 22, 2021 20.16 20.57 20.07 20.24 24,369 +0.04(+0.18%)
Apr 21, 2021 19.76 20.26 19.76 20.20 24,739 +0.53(+2.67%)
Apr 20, 2021 19.79 19.85 19.53 19.67 38,663 -0.13(-0.65%)
Apr 19, 2021 19.94 20.05 19.68 19.80 28,320 -0.30(-1.51%)
Apr 16, 2021 20.03 20.14 19.79 20.11 17,804 +0.22(+1.11%)
Apr 15, 2021 19.94 20.21 19.72 19.89 92,001 +0.18(+0.93%)
Apr 14, 2021 20.01 20.20 19.70 19.70 162,879 -0.27(-1.34%)
Apr 13, 2021 20.11 20.38 19.70 19.97 30,283 -0.11(-0.55%)
Apr 12, 2021 20.19 20.48 19.81 20.08 23,944 -0.41(-1.98%)
Apr 09, 2021 20.29 20.55 20.06 20.49 63,402 +0.19(+0.95%)
Apr 08, 2021 20.29 20.48 20.07 20.29 77,500 +0.12(+0.59%)
Apr 07, 2021 20.25 20.70 19.99 20.17 370,828 -0.09(-0.45%)
Apr 06, 2021 20.51 20.84 20.20 20.26 62,751 -0.47(-2.27%)
Apr 05, 2021 20.33 20.78 19.91 20.73 65,345 +0.51(+2.50%)
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.