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

Ituran Location (NQ: ITRN )

26.05 +0.83 (+3.28%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 23, 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 (%)
Apr 30, 2009 0.6885 0.6956 0.6832 0.6912 109,370 +0.01(+1.69%)
Apr 29, 2009 0.6550 0.6965 0.6550 0.6797 289,260 +0.02(+2.80%)
Apr 28, 2009 0.6542 0.6806 0.6542 0.6612 70,327 +0.00(+0.40%)
Apr 27, 2009 0.6568 0.6612 0.6436 0.6585 371,634 +0.04(+7.02%)
Apr 24, 2009 0.6074 0.6162 0.6021 0.6153 173,958 +0.01(+2.49%)
Apr 23, 2009 0.6171 0.6171 0.5995 0.6004 97,312 +0.00(+0.15%)
Apr 22, 2009 0.5995 0.6074 0.5951 0.5995 377,589 -0.00(-0.73%)
Apr 21, 2009 0.5898 0.6065 0.5836 0.6039 301,023 +0.02(+2.70%)
Apr 20, 2009 0.6074 0.6074 0.5730 0.5880 450,979 -0.07(-9.99%)
Apr 17, 2009 0.6727 0.6727 0.6277 0.6533 271,656 -0.01(-1.59%)
Apr 16, 2009 0.6497 0.6665 0.6427 0.6638 81,931 +0.01(+1.35%)
Apr 15, 2009 0.6392 0.6559 0.6383 0.6550 206,966 +0.02(+2.62%)
Apr 14, 2009 0.6347 0.6489 0.6347 0.6383 221,134 -0.01(-1.63%)
Apr 13, 2009 0.6568 0.6718 0.6436 0.6489 199,707 -0.02(-3.29%)
Apr 09, 2009 0.6471 0.6817 0.6471 0.6709 176,759 +0.03(+4.25%)
Apr 08, 2009 0.6859 0.6859 0.6418 0.6436 144,114 -0.01(-1.62%)
Apr 07, 2009 0.6903 0.6903 0.6506 0.6541 212,944 -0.04(-5.84%)
Apr 06, 2009 0.6982 0.7017 0.6824 0.6947 178,744 -0.02(-2.84%)
Apr 03, 2009 0.7185 0.7185 0.6991 0.7150 242,754 -0.01(-1.70%)
Apr 02, 2009 0.7211 0.7388 0.7026 0.7273 350,026 +0.05(+6.87%)
Apr 01, 2009 0.6612 0.6832 0.6612 0.6806 220,442 +0.01(+1.71%)
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%)
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.