Ituran Location (NQ: ITRN )

21.83 USD +0.24 (+1.11%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 21.75 21.86 21.49 21.83 16,432 +0.24(+1.11%)
Apr 15, 2021 21.65 21.94 21.41 21.59 84,743 +0.20(+0.94%)
Apr 14, 2021 21.72 21.93 21.39 21.39 150,029 -0.29(-1.34%)
Apr 13, 2021 21.83 22.13 21.39 21.68 27,894 -0.12(-0.55%)
Apr 12, 2021 21.92 22.23 21.51 21.80 22,055 -0.44(-1.98%)
Apr 09, 2021 22.03 22.31 21.78 22.24 58,400 +0.21(+0.95%)
Apr 08, 2021 22.03 22.24 21.79 22.03 71,386 +0.13(+0.59%)
Apr 07, 2021 21.99 22.47 21.70 21.90 341,571 -0.10(-0.45%)
Apr 06, 2021 22.27 22.62 21.93 22.00 57,801 -0.51(-2.27%)
Apr 05, 2021 22.07 22.56 21.62 22.51 60,190 +0.55(+2.50%)
Apr 01, 2021 21.66 21.96 21.02 21.96 94,400 +0.73(+3.44%)
Mar 31, 2021 21.31 21.47 20.89 21.23 79,846 -0.02(-0.09%)
Mar 30, 2021 20.97 21.54 20.95 21.25 72,502 +0.31(+1.48%)
Mar 29, 2021 21.31 21.75 20.72 20.94 21,016 -0.53(-2.47%)
Mar 26, 2021 21.36 21.65 20.94 21.47 49,100 +0.23(+1.08%)
Mar 25, 2021 21.31 21.31 20.63 21.24 47,466 +0.25(+1.19%)
Mar 24, 2021 21.59 22.42 20.99 20.99 27,751 -0.52(-2.42%)
Mar 23, 2021 21.89 22.11 21.40 21.51 77,915 -0.48(-2.18%)
Mar 22, 2021 22.02 22.22 21.27 21.99 96,895 -0.91(-3.97%)
Mar 19, 2021 22.40 23.22 21.86 22.90 103,000 +0.51(+2.28%)
Mar 18, 2021 22.85 23.09 22.11 22.39 68,688 -0.40(-1.76%)
Mar 17, 2021 22.86 23.33 22.39 22.79 33,057 -0.20(-0.87%)
Mar 16, 2021 23.27 23.36 22.33 22.99 58,693 -0.18(-0.78%)
Mar 15, 2021 23.67 23.86 22.86 23.17 52,929 -0.42(-1.78%)
Mar 12, 2021 22.60 23.70 22.60 23.59 63,900 +0.78(+3.42%)
Mar 11, 2021 21.46 22.94 21.13 22.81 67,528 +1.41(+6.59%)
Mar 10, 2021 21.00 21.60 21.00 21.40 55,827 +0.62(+2.98%)
Mar 09, 2021 20.64 21.24 20.37 20.78 150,814 +0.18(+0.87%)
Mar 08, 2021 21.40 21.50 20.46 20.60 146,947 -0.94(-4.36%)
Mar 05, 2021 21.61 21.79 20.13 21.54 41,200 +0.32(+1.51%)
Mar 04, 2021 21.39 22.27 20.70 21.22 32,837 -0.78(-3.55%)
Mar 03, 2021 21.35 22.30 21.35 22.00 46,877 +0.59(+2.76%)
Mar 02, 2021 21.40 22.15 21.17 21.41 36,206 -0.60(-2.73%)
Mar 01, 2021 21.77 22.49 21.69 22.01 28,417 +0.33(+1.52%)
Feb 26, 2021 21.39 22.21 21.29 21.68 36,900 +0.01(+0.05%)
Feb 25, 2021 22.22 22.24 21.51 21.67 21,127 -0.50(-2.26%)
Feb 24, 2021 21.09 22.56 21.05 22.17 46,808 +0.56(+2.59%)
Feb 23, 2021 21.05 21.67 20.51 21.61 39,453 -0.26(-1.19%)
Feb 22, 2021 21.70 22.47 21.70 21.87 42,181 +0.02(+0.09%)
Feb 19, 2021 22.03 22.03 21.14 21.85 119,000 +0.60(+2.82%)
Feb 18, 2021 22.22 22.38 21.14 21.25 55,125 -1.16(-5.18%)
Feb 17, 2021 22.83 23.16 22.23 22.41 38,708 -0.41(-1.80%)
Feb 16, 2021 23.00 23.00 22.41 22.82 54,383 +0.27(+1.20%)
Feb 12, 2021 22.38 23.15 22.15 22.55 52,400 -0.05(-0.22%)
Feb 11, 2021 23.54 23.54 22.10 22.60 82,223 -0.59(-2.54%)
Feb 10, 2021 22.74 23.50 21.85 23.19 78,736 +0.64(+2.84%)
Feb 09, 2021 22.08 22.65 21.15 22.55 175,210 +1.33(+6.27%)
Feb 08, 2021 19.89 21.35 19.89 21.22 50,370 +1.49(+7.55%)
Feb 05, 2021 19.47 19.89 19.45 19.73 40,400 +0.19(+0.97%)
Feb 04, 2021 19.41 19.67 19.32 19.54 65,924 +0.11(+0.57%)
Feb 03, 2021 19.47 19.80 19.42 19.43 28,954 -0.08(-0.41%)
Feb 02, 2021 18.90 19.77 18.72 19.51 85,649 +0.83(+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.