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 (%)
Nov 30, 2021 23.50 24.27 23.12 24.16 100,288 +0.55(+2.33%)
Nov 29, 2021 23.87 24.05 23.58 23.61 33,128 -0.08(-0.35%)
Nov 26, 2021 23.77 24.32 23.56 23.69 16,148 -0.37(-1.53%)
Nov 24, 2021 24.10 24.86 23.99 24.06 19,807 -0.24(-0.98%)
Nov 23, 2021 24.13 24.34 23.88 24.29 25,245 +0.37(+1.53%)
Nov 22, 2021 23.77 24.83 23.77 23.93 36,272 -0.48(-1.95%)
Nov 19, 2021 24.82 24.91 24.22 24.40 35,008 -0.63(-2.53%)
Nov 18, 2021 25.61 25.30 24.77 25.04 34,400 -0.42(-1.66%)
Nov 17, 2021 27.12 27.12 25.31 25.46 43,873 -1.66(-6.12%)
Nov 16, 2021 25.61 27.39 25.61 27.12 74,396 +1.75(+6.91%)
Nov 15, 2021 25.23 25.60 25.02 25.37 44,130 +0.09(+0.36%)
Nov 12, 2021 24.91 25.28 24.70 25.28 25,125 +0.53(+2.15%)
Nov 11, 2021 24.06 25.19 23.74 24.74 55,024 +0.81(+3.37%)
Nov 10, 2021 23.98 23.94 61,292 -0.05(-0.19%)
Nov 09, 2021 24.13 24.60 23.80 23.98 53,182 -0.09(-0.38%)
Nov 08, 2021 24.50 24.91 23.96 24.07 32,776 -0.42(-1.72%)
Nov 05, 2021 24.44 25.00 24.24 24.50 35,884 +0.04(+0.15%)
Nov 04, 2021 24.61 24.69 23.72 24.46 50,765 -0.02(-0.07%)
Nov 03, 2021 24.17 24.72 24.17 24.48 13,671 +0.31(+1.29%)
Nov 02, 2021 23.83 24.35 23.83 24.17 14,357 +0.20(+0.84%)
Nov 01, 2021 24.04 24.39 23.54 23.96 51,378 +0.10(+0.42%)
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%)
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.