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 (%)
Apr 30, 2021 20.19 20.19 19.61 19.83 35,472 -0.50(-2.46%)
Apr 29, 2021 20.60 20.72 20.11 20.33 21,154 -0.10(-0.49%)
Apr 28, 2021 20.16 20.65 20.16 20.43 68,061 +0.04(+0.18%)
Apr 27, 2021 20.69 20.84 20.33 20.40 34,604 -0.30(-1.45%)
Apr 26, 2021 20.82 21.10 20.42 20.70 51,747 +0.09(+0.44%)
Apr 23, 2021 19.92 21.03 19.92 20.61 72,378 +0.66(+3.32%)
Apr 22, 2021 19.87 20.27 19.77 19.94 24,728 +0.04(+0.18%)
Apr 21, 2021 19.47 19.97 19.47 19.91 25,104 +0.52(+2.67%)
Apr 20, 2021 19.51 19.56 19.24 19.39 39,232 -0.13(-0.65%)
Apr 19, 2021 19.65 19.76 19.39 19.52 28,737 -0.30(-1.51%)
Apr 16, 2021 19.74 19.84 19.51 19.82 18,066 +0.22(+1.11%)
Apr 15, 2021 19.65 19.92 19.43 19.60 93,356 +0.18(+0.94%)
Apr 14, 2021 19.72 19.91 19.42 19.42 165,278 -0.26(-1.34%)
Apr 13, 2021 19.82 20.09 19.42 19.68 30,729 -0.11(-0.55%)
Apr 12, 2021 19.90 20.18 19.53 19.79 24,296 -0.40(-1.98%)
Apr 09, 2021 20.00 20.25 19.77 20.19 64,336 +0.19(+0.95%)
Apr 08, 2021 20.00 20.18 19.78 20.00 78,642 +0.12(+0.59%)
Apr 07, 2021 19.96 20.40 19.70 19.88 376,290 -0.09(-0.45%)
Apr 06, 2021 20.22 20.53 19.91 19.97 63,676 -0.46(-2.27%)
Apr 05, 2021 20.03 20.48 19.63 20.43 66,308 +0.50(+2.50%)
Apr 01, 2021 19.66 19.93 19.08 19.93 103,995 +0.66(+3.44%)
Mar 31, 2021 19.34 19.49 18.96 19.27 87,961 -0.02(-0.09%)
Mar 30, 2021 19.04 19.55 19.02 19.29 79,871 +0.28(+1.48%)
Mar 29, 2021 19.34 19.75 18.81 19.01 23,152 -0.48(-2.47%)
Mar 26, 2021 19.39 19.65 19.01 19.49 54,090 +0.21(+1.08%)
Mar 25, 2021 19.34 19.34 18.73 19.28 52,290 +0.23(+1.19%)
Mar 24, 2021 19.60 20.35 19.05 19.05 30,571 -0.47(-2.42%)
Mar 23, 2021 19.87 20.07 19.43 19.53 85,834 -0.44(-2.18%)
Mar 22, 2021 19.99 20.17 19.31 19.96 106,743 -0.39(-1.92%)
Mar 19, 2021 19.91 20.64 19.43 20.35 115,898 +0.45(+2.28%)
Mar 18, 2021 20.31 20.52 19.65 19.90 77,289 -0.36(-1.76%)
Mar 17, 2021 20.32 20.73 19.90 20.25 37,196 -0.18(-0.87%)
Mar 16, 2021 20.68 20.76 19.84 20.43 66,043 -0.16(-0.78%)
Mar 15, 2021 21.04 21.20 20.31 20.59 59,557 -0.37(-1.78%)
Mar 12, 2021 20.08 21.06 20.08 20.96 71,902 +0.69(+3.42%)
Mar 11, 2021 19.07 20.39 18.78 20.27 75,984 +1.25(+6.59%)
Mar 10, 2021 18.66 19.20 18.66 19.02 62,818 +0.55(+2.98%)
Mar 09, 2021 18.34 18.88 18.10 18.47 169,700 +0.16(+0.87%)
Mar 08, 2021 19.02 19.11 18.18 18.31 165,349 -0.84(-4.36%)
Mar 05, 2021 19.20 19.36 17.89 19.14 46,359 +0.28(+1.51%)
Mar 04, 2021 19.01 19.79 18.39 18.86 36,949 -0.69(-3.54%)
Mar 03, 2021 18.97 19.82 18.97 19.55 52,747 +0.52(+2.76%)
Mar 02, 2021 19.02 19.68 18.81 19.03 40,740 -0.53(-2.73%)
Mar 01, 2021 19.35 19.99 19.28 19.56 31,975 +0.29(+1.52%)
Feb 26, 2021 19.01 19.74 18.92 19.27 41,521 +0.01(+0.05%)
Feb 25, 2021 19.75 19.76 19.12 19.26 23,772 -0.44(-2.26%)
Feb 24, 2021 18.74 20.05 18.71 19.70 52,669 +0.50(+2.59%)
Feb 23, 2021 18.71 19.26 18.23 19.20 44,393 -0.23(-1.19%)
Feb 22, 2021 19.28 19.97 19.28 19.44 47,463 +0.02(+0.09%)
Feb 19, 2021 19.58 19.58 18.79 19.42 133,902 +0.53(+2.82%)
Feb 18, 2021 19.75 19.89 18.79 18.89 62,028 -1.03(-5.18%)
Feb 17, 2021 20.29 20.58 19.76 19.92 43,555 -0.36(-1.80%)
Feb 16, 2021 20.44 20.44 19.92 20.28 61,193 +0.24(+1.20%)
Feb 12, 2021 19.89 20.57 19.68 20.04 58,962 -0.04(-0.22%)
Feb 11, 2021 20.92 20.92 19.64 20.08 92,519 -0.52(-2.54%)
Feb 10, 2021 20.21 20.88 19.42 20.61 88,596 +0.57(+2.84%)
Feb 09, 2021 19.62 20.13 18.80 20.04 197,151 +1.18(+6.27%)
Feb 08, 2021 17.68 18.97 17.68 18.86 56,677 +1.32(+7.55%)
Feb 05, 2021 17.30 17.68 17.28 17.53 45,459 +0.17(+0.97%)
Feb 04, 2021 17.25 17.48 17.17 17.37 74,179 +0.10(+0.57%)
Feb 03, 2021 17.30 17.60 17.26 17.27 32,579 -0.07(-0.41%)
Feb 02, 2021 16.80 17.57 16.64 17.34 96,374 +0.74(+4.44%)
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.