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

Ituran Location (NQ: ITRN )

25.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 1.203 1.204 1.170 1.174 799,531 -0.03(-2.20%)
May 29, 2008 1.164 1.201 1.158 1.201 999,658 +0.06(+5.09%)
May 28, 2008 1.171 1.177 1.134 1.143 978,650 -0.04(-3.79%)
May 27, 2008 1.159 1.217 1.126 1.188 1,547,667 +0.03(+2.75%)
May 26, 2008 1.148 1.159 1.146 1.156 1,050,804 +0.00(+0.00%)
May 23, 2008 1.148 1.159 1.146 1.156 1,050,804 +0.01(+0.85%)
May 22, 2008 1.138 1.158 1.135 1.146 1,088,985 +0.02(+1.96%)
May 21, 2008 1.112 1.139 1.112 1.124 581,879 +0.01(+0.55%)
May 20, 2008 1.092 1.121 1.068 1.118 1,104,162 +0.03(+2.92%)
May 19, 2008 1.090 1.107 1.072 1.086 900,054 +0.01(+1.15%)
May 16, 2008 1.098 1.100 1.067 1.074 604,543 -0.03(-2.95%)
May 15, 2008 1.101 1.109 1.065 1.106 1,647,316 +0.04(+3.29%)
May 14, 2008 1.067 1.093 1.061 1.071 1,140,562 +0.03(+2.97%)
May 13, 2008 1.014 1.049 1.014 1.040 802,934 +0.03(+3.33%)
May 12, 2008 1.011 1.018 0.9980 1.007 905,328 +0.02(+2.51%)
May 09, 2008 0.9812 0.9847 0.9742 0.9821 272,484 -0.01(-0.98%)
May 08, 2008 1.014 1.017 0.9609 0.9918 897,229 -0.02(-2.17%)
May 07, 2008 0.9953 1.017 0.9830 1.014 524,551 +0.03(+2.95%)
May 06, 2008 0.9821 0.9918 0.9803 0.9847 325,558 +0.00(+0.27%)
May 05, 2008 0.9839 0.9936 0.9759 0.9821 398,971 +0.01(+1.36%)
May 02, 2008 0.9698 0.9726 0.9433 0.9689 485,633 -0.00(-0.09%)
May 01, 2008 0.9504 0.9733 0.9504 0.9698 288,954 +0.03(+3.00%)
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%)
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.