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 (%)
Apr 30, 2008 0.9609 0.9689 0.9415 0.9415 353,780 -0.02(-2.47%)
Apr 29, 2008 0.9786 0.9874 0.9565 0.9653 705,712 -0.02(-1.97%)
Apr 28, 2008 1.003 1.003 0.9733 0.9847 441,655 -0.04(-3.71%)
Apr 25, 2008 1.045 1.045 1.019 1.023 361,675 -0.02(-1.53%)
Apr 24, 2008 1.026 1.039 1.018 1.039 263,160 +0.01(+0.60%)
Apr 23, 2008 1.025 1.049 1.022 1.032 204,062 +0.01(+1.38%)
Apr 22, 2008 1.018 1.023 1.014 1.018 196,167 -0.01(-0.86%)
Apr 21, 2008 1.041 1.041 1.014 1.027 156,228 -0.01(-1.27%)
Apr 18, 2008 1.001 1.049 1.001 1.040 348,381 +0.05(+4.80%)
Apr 17, 2008 1.032 1.039 0.9856 0.9927 762,927 -0.04(-4.33%)
Apr 16, 2008 1.001 1.046 1.001 1.038 669,607 +0.06(+5.65%)
Apr 15, 2008 0.9698 1.013 0.9698 0.9821 618,120 +0.01(+1.36%)
Apr 14, 2008 0.9601 0.9830 0.9601 0.9689 982,155 +0.02(+2.61%)
Apr 11, 2008 0.9442 0.9645 0.9310 0.9442 1,320,169 +0.00(+0.00%)
Apr 10, 2008 0.9133 0.9504 0.9133 0.9442 331,922 +0.03(+3.38%)
Apr 09, 2008 0.9301 0.9301 0.9045 0.9133 465,192 -0.01(-1.43%)
Apr 08, 2008 0.9089 0.9266 0.9080 0.9266 235,948 +0.01(+1.35%)
Apr 07, 2008 0.9072 0.9266 0.8992 0.9142 595,536 +0.00(+0.48%)
Apr 04, 2008 0.9107 0.9213 0.9028 0.9098 177,701 -0.01(-1.53%)
Apr 03, 2008 0.8922 0.9266 0.8922 0.9239 437,129 +0.03(+2.85%)
Apr 02, 2008 0.9045 0.9160 0.8904 0.8983 427,715 -0.01(-1.45%)
Apr 01, 2008 0.9001 0.9169 0.8834 0.9116 1,093,851 +0.02(+2.38%)
Mar 31, 2008 0.9010 0.9054 0.8851 0.8904 397,565 -0.01(-1.17%)
Mar 28, 2008 0.9080 0.9080 0.8931 0.9010 300,808 -0.01(-0.58%)
Mar 27, 2008 0.9169 0.9169 0.8886 0.9063 2,214,064 -0.01(-1.25%)
Mar 26, 2008 0.9063 0.9230 0.9036 0.9177 661,496 +0.02(+2.06%)
Mar 25, 2008 0.9072 0.9266 0.8992 0.8992 570,048 -0.01(-0.87%)
Mar 24, 2008 0.9213 0.9213 0.8913 0.9072 1,372,381 -0.09(-8.70%)
Mar 21, 2008 0.9283 0.9962 0.9283 0.9936 870,006 +0.00(+0.00%)
Mar 20, 2008 0.9283 0.9962 0.9283 0.9936 870,006 +0.08(+8.37%)
Mar 19, 2008 0.9204 0.9204 0.9107 0.9169 778,977 -0.00(-0.29%)
Mar 18, 2008 0.9195 0.9195 0.9089 0.9195 832,471 +0.01(+1.26%)
Mar 17, 2008 0.9204 0.9204 0.8948 0.9080 1,199,251 -0.04(-4.19%)
Mar 14, 2008 0.9821 1.003 0.9345 0.9477 3,062,405 +0.04(+4.88%)
Mar 13, 2008 0.9080 0.9160 0.8957 0.9036 280,345 -0.01(-1.25%)
Mar 12, 2008 0.9160 0.9213 0.9010 0.9151 244,829 +0.01(+0.87%)
Mar 11, 2008 0.9080 0.9257 0.8904 0.9072 3,827,997 +0.03(+2.90%)
Mar 10, 2008 0.9133 0.9133 0.8816 0.8816 441,202 -0.04(-4.76%)
Mar 07, 2008 0.9336 0.9389 0.9257 0.9257 402,238 -0.01(-0.94%)
Mar 06, 2008 0.9354 0.9486 0.9292 0.9345 262,037 +0.00(+0.09%)
Mar 05, 2008 0.9451 0.9451 0.9177 0.9336 261,742 -0.01(-0.75%)
Mar 04, 2008 0.9433 0.9486 0.9354 0.9407 241,960 -0.01(-0.65%)
Mar 03, 2008 0.9486 0.9645 0.9424 0.9468 352,532 +0.00(+0.00%)
Feb 29, 2008 0.9742 0.9750 0.9371 0.9468 360,938 -0.03(-3.07%)
Feb 28, 2008 0.9777 0.9909 0.9759 0.9768 386,301 -0.01(-0.54%)
Feb 27, 2008 1.005 1.021 0.9715 0.9821 1,181,170 -0.03(-3.13%)
Feb 26, 2008 1.019 1.019 1.005 1.014 171,666 -0.00(-0.43%)
Feb 25, 2008 1.023 1.023 1.007 1.018 617,905 +0.00(+0.43%)
Feb 22, 2008 1.024 1.026 1.014 1.014 1,026,269 -0.01(-0.86%)
Feb 21, 2008 1.013 1.053 1.013 1.023 1,039,415 +0.06(+5.74%)
Feb 20, 2008 0.9724 0.9768 0.9601 0.9671 74,762 -0.01(-1.17%)
Feb 19, 2008 1.002 1.006 0.9715 0.9786 182,272 -0.01(-1.33%)
Feb 18, 2008 0.9821 1.001 0.9777 0.9918 134,336 +0.00(+0.00%)
Feb 15, 2008 0.9821 1.001 0.9777 0.9918 134,336 -0.00(-0.27%)
Feb 14, 2008 0.9909 1.001 0.9803 0.9944 105,071 +0.00(+0.18%)
Feb 13, 2008 0.9830 0.9927 0.9794 0.9927 114,554 +0.01(+0.72%)
Feb 12, 2008 0.9883 0.9918 0.9803 0.9856 400,003 +0.01(+1.54%)
Feb 11, 2008 0.9715 0.9750 0.9671 0.9706 182,238 -0.00(-0.18%)
Feb 08, 2008 0.9706 0.9777 0.9618 0.9724 292,448 +0.00(+0.09%)
Feb 07, 2008 0.9883 0.9883 0.9715 0.9715 121,552 -0.02(-2.13%)
Feb 06, 2008 1.010 1.010 0.9918 0.9927 146,099 -0.02(-1.74%)
Feb 05, 2008 1.027 1.030 1.007 1.010 109,393 -0.02(-2.30%)
Feb 04, 2008 1.055 1.057 1.030 1.034 261,141 -0.01(-0.68%)
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.