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

Ituran Location (NQ: ITRN )

27.57 +0.13 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 0.8869 0.9186 0.8825 0.9080 1,081,566 +0.03(+3.41%)
Nov 29, 2007 0.8851 0.8931 0.8728 0.8781 542,326 -0.01(-0.60%)
Nov 28, 2007 0.8763 0.8878 0.8763 0.8834 1,189,428 +0.01(+0.91%)
Nov 27, 2007 0.8684 0.8922 0.8596 0.8754 1,106,589 +0.02(+1.85%)
Nov 26, 2007 0.8789 0.8789 0.8481 0.8596 2,782,161 -0.02(-2.11%)
Nov 23, 2007 0.8992 0.9089 0.8525 0.8781 558,682 -0.02(-1.87%)
Nov 21, 2007 0.9001 0.9063 0.8904 0.8948 1,041,604 -0.03(-3.33%)
Nov 20, 2007 0.9671 0.9671 0.9142 0.9257 990,765 -0.04(-4.37%)
Nov 19, 2007 0.9715 1.012 0.9574 0.9680 3,210,376 +0.02(+2.23%)
Nov 16, 2007 0.9468 0.9565 0.9371 0.9468 173,016 +0.00(+0.09%)
Nov 15, 2007 0.9292 0.9504 0.9274 0.9459 188,193 +0.02(+1.80%)
Nov 14, 2007 0.9627 0.9627 0.9186 0.9292 309,258 -0.01(-1.31%)
Nov 13, 2007 0.9036 0.9415 0.9036 0.9415 330,130 +0.05(+5.53%)
Nov 12, 2007 0.9433 0.9433 0.8869 0.8922 1,492,233 -0.06(-5.86%)
Nov 09, 2007 0.9477 0.9548 0.9345 0.9477 1,475,445 -0.00(-0.09%)
Nov 08, 2007 0.9539 0.9556 0.9266 0.9486 1,611,823 -0.03(-2.80%)
Nov 07, 2007 0.9997 1.005 0.9715 0.9759 373,619 -0.02(-2.47%)
Nov 06, 2007 1.019 1.034 0.9883 1.001 1,092,093 -0.01(-1.30%)
Nov 05, 2007 0.9988 1.034 0.9988 1.014 198,992 +0.01(+1.32%)
Nov 02, 2007 1.015 1.017 0.9891 1.001 237,853 -0.01(-1.39%)
Nov 01, 2007 1.011 1.024 1.011 1.015 242,912 -0.01(-0.60%)
Oct 31, 2007 1.009 1.021 1.006 1.021 111,151 +0.02(+1.58%)
Oct 30, 2007 1.004 1.011 1.001 1.005 150,455 -0.01(-0.61%)
Oct 29, 2007 0.9909 1.011 0.9830 1.011 139,327 -0.00(-0.43%)
Oct 26, 2007 1.045 1.045 0.9900 1.016 215,179 +0.00(+0.17%)
Oct 25, 2007 1.006 1.031 0.9997 1.014 219,126 +0.01(+0.61%)
Oct 24, 2007 1.016 1.016 0.9927 1.008 430,902 -0.02(-2.39%)
Oct 23, 2007 1.017 1.034 1.017 1.032 148,640 +0.01(+1.47%)
Oct 22, 2007 1.042 1.042 1.001 1.017 267,697 -0.03(-2.86%)
Oct 19, 2007 1.030 1.047 1.030 1.047 189,021 +0.01(+0.68%)
Oct 18, 2007 1.040 1.049 1.038 1.040 221,020 -0.01(-0.51%)
Oct 17, 2007 1.043 1.052 1.018 1.046 1,080,137 +0.04(+4.49%)
Oct 16, 2007 0.9980 1.005 0.9891 1.001 120,146 +0.00(+0.27%)
Oct 15, 2007 1.019 1.022 0.9786 0.9980 1,420,816 -0.02(-2.33%)
Oct 12, 2007 1.031 1.031 1.022 1.022 71,915 -0.01(-0.86%)
Oct 11, 2007 1.029 1.031 1.020 1.031 415,793 -0.00(-0.09%)
Oct 10, 2007 1.044 1.058 1.027 1.031 1,359,337 -0.00(-0.43%)
Oct 09, 2007 1.039 1.043 1.031 1.036 286,255 -0.01(-1.01%)
Oct 08, 2007 1.060 1.072 1.040 1.046 142,401 -0.02(-1.58%)
Oct 05, 2007 1.058 1.076 1.047 1.063 239,396 +0.01(+1.09%)
Oct 04, 2007 1.068 1.078 1.048 1.052 110,141 -0.02(-1.97%)
Oct 03, 2007 1.075 1.092 1.061 1.073 822,739 -0.00(-0.25%)
Oct 02, 2007 1.074 1.094 1.052 1.076 438,502 +0.00(+0.25%)
Oct 01, 2007 1.068 1.084 1.056 1.073 209,654 +0.01(+1.00%)
Sep 28, 2007 1.034 1.065 1.034 1.062 183,872 +0.03(+2.64%)
Sep 27, 2007 1.041 1.044 1.031 1.035 99,354 -0.01(-0.76%)
Sep 26, 2007 1.040 1.053 1.034 1.043 193,105 +0.00(+0.08%)
Sep 25, 2007 1.031 1.050 1.031 1.042 183,951 +0.01(+0.60%)
Sep 24, 2007 1.064 1.068 1.033 1.036 281,706 -0.04(-3.53%)
Sep 21, 2007 1.054 1.077 1.050 1.074 133,746 +0.01(+1.33%)
Sep 20, 2007 1.058 1.069 1.051 1.060 130,786 -0.01(-1.07%)
Sep 19, 2007 1.076 1.087 1.063 1.071 175,160 -0.00(-0.41%)
Sep 18, 2007 1.040 1.092 1.033 1.076 363,739 +0.04(+4.09%)
Sep 17, 2007 1.019 1.039 1.019 1.033 129,322 +0.01(+0.51%)
Sep 14, 2007 1.045 1.045 1.024 1.028 167,923 -0.00(-0.26%)
Sep 13, 2007 1.039 1.040 1.023 1.031 141,652 -0.00(-0.09%)
Sep 12, 2007 1.036 1.039 1.020 1.031 230,072 +0.00(+0.17%)
Sep 11, 2007 1.014 1.035 1.014 1.030 224,435 +0.01(+1.21%)
Sep 10, 2007 1.012 1.027 1.009 1.017 864,323 +0.00(+0.35%)
Sep 07, 2007 1.024 1.026 1.011 1.014 388,399 -0.01(-1.03%)
Sep 06, 2007 1.022 1.054 1.018 1.024 296,860 +0.00(+0.00%)
Sep 05, 2007 1.030 1.034 1.020 1.024 535,111 -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.