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 (%)
Sep 30, 2008 0.9463 0.9636 0.9274 0.9512 381,911 +0.01(+1.51%)
Sep 29, 2008 0.9477 0.9680 0.9301 0.9371 170,906 -0.03(-2.92%)
Sep 26, 2008 0.9451 0.9689 0.9433 0.9653 297,439 -0.01(-1.08%)
Sep 25, 2008 0.9860 1.006 0.9574 0.9759 167,458 -0.00(-0.45%)
Sep 24, 2008 0.9988 0.9988 0.9548 0.9803 164,123 +0.00(+0.00%)
Sep 23, 2008 0.9821 0.9944 0.9477 0.9803 375,740 +0.01(+0.82%)
Sep 22, 2008 1.024 1.040 0.8957 0.9724 293,163 -0.01(-0.54%)
Sep 19, 2008 0.9689 1.014 0.9662 0.9777 119,125 +0.02(+2.50%)
Sep 18, 2008 0.9098 0.9539 0.9010 0.9539 779,374 +0.03(+3.05%)
Sep 17, 2008 0.9583 0.9583 0.9151 0.9257 309,780 -0.03(-3.14%)
Sep 16, 2008 0.9521 0.9742 0.9363 0.9556 672,068 -0.01(-1.54%)
Sep 15, 2008 0.9944 1.006 0.9706 0.9706 507,275 -0.07(-6.46%)
Sep 12, 2008 1.040 1.047 1.031 1.038 305,175 -0.00(-0.09%)
Sep 11, 2008 1.036 1.042 1.008 1.039 496,624 -0.02(-1.83%)
Sep 10, 2008 1.070 1.070 1.052 1.058 689,832 +0.01(+1.27%)
Sep 09, 2008 1.056 1.061 1.039 1.045 667,191 -0.01(-0.50%)
Sep 08, 2008 1.053 1.061 1.045 1.050 726,538 +0.00(+0.34%)
Sep 05, 2008 1.054 1.054 1.036 1.046 529,814 -0.01(-1.25%)
Sep 04, 2008 1.051 1.073 1.045 1.060 459,543 +0.01(+0.92%)
Sep 03, 2008 1.040 1.058 1.039 1.050 283,419 +0.00(+0.42%)
Sep 02, 2008 1.043 1.052 1.033 1.046 642,349 -0.00(-0.25%)
Aug 29, 2008 1.059 1.059 1.033 1.048 147,335 -0.01(-0.83%)
Aug 28, 2008 1.047 1.059 1.031 1.057 201,192 +0.01(+0.93%)
Aug 27, 2008 1.031 1.054 1.016 1.047 318,798 +0.01(+0.93%)
Aug 26, 2008 1.042 1.042 1.030 1.038 140,269 -0.01(-1.09%)
Aug 25, 2008 1.076 1.076 1.039 1.049 315,418 -0.02(-2.30%)
Aug 22, 2008 1.063 1.079 1.058 1.074 167,571 +0.03(+2.53%)
Aug 21, 2008 1.060 1.063 1.015 1.047 737,858 -0.01(-1.41%)
Aug 20, 2008 1.066 1.071 1.054 1.062 216,052 +0.00(+0.33%)
Aug 19, 2008 1.060 1.071 1.049 1.059 286,345 -0.01(-1.07%)
Aug 18, 2008 1.079 1.103 1.063 1.070 327,793 +0.00(+0.33%)
Aug 15, 2008 1.059 1.074 1.059 1.067 324,118 -0.00(-0.25%)
Aug 14, 2008 1.059 1.089 1.024 1.069 350,491 +0.02(+1.76%)
Aug 13, 2008 1.019 1.055 1.016 1.051 240,791 +0.00(+0.25%)
Aug 12, 2008 1.054 1.054 1.031 1.048 418,425 +0.00(+0.42%)
Aug 11, 2008 1.007 1.060 1.006 1.044 330,788 +0.02(+1.98%)
Aug 08, 2008 1.003 1.026 0.9909 1.024 129,833 +0.01(+1.13%)
Aug 07, 2008 1.033 1.038 1.012 1.012 142,458 -0.02(-1.96%)
Aug 06, 2008 0.9918 1.040 0.9918 1.032 162,081 +0.03(+2.90%)
Aug 05, 2008 1.011 1.021 0.9936 1.003 312,196 -0.01(-1.30%)
Aug 04, 2008 1.014 1.016 0.9927 1.016 136,934 -0.00(-0.35%)
Aug 01, 2008 1.023 1.034 1.020 1.020 29,435 -0.00(-0.17%)
Jul 31, 2008 1.031 1.046 1.022 1.022 195,804 -0.01(-1.36%)
Jul 30, 2008 1.046 1.066 1.025 1.036 195,113 -0.02(-2.25%)
Jul 29, 2008 1.060 1.068 1.043 1.060 224,253 +0.02(+2.21%)
Jul 28, 2008 1.041 1.049 1.027 1.037 382,966 -0.03(-2.49%)
Jul 25, 2008 1.072 1.072 1.037 1.063 307,478 +0.02(+2.03%)
Jul 24, 2008 1.066 1.066 1.038 1.042 90,983 -0.02(-1.66%)
Jul 23, 2008 1.060 1.077 1.040 1.060 448,382 +0.03(+3.35%)
Jul 22, 2008 1.008 1.039 1.005 1.025 182,193 +0.02(+1.75%)
Jul 21, 2008 1.013 1.025 0.9944 1.008 263,591 +0.01(+0.88%)
Jul 18, 2008 1.001 1.012 0.9874 0.9988 180,367 -0.00(-0.09%)
Jul 17, 2008 0.9962 1.004 0.9918 0.9997 140,178 +0.01(+0.53%)
Jul 16, 2008 0.9786 0.9944 0.9698 0.9944 803,070 +0.01(+0.53%)
Jul 15, 2008 0.9742 0.9962 0.9733 0.9891 158,610 -0.00(-0.44%)
Jul 14, 2008 0.9821 1.001 0.9786 0.9936 136,866 +0.01(+1.53%)
Jul 11, 2008 0.9918 0.9918 0.9627 0.9786 202,077 -0.03(-2.80%)
Jul 10, 2008 0.9936 1.007 0.9786 1.007 106,965 +0.01(+1.33%)
Jul 09, 2008 1.014 1.018 0.9680 0.9936 240,383 -0.03(-2.93%)
Jul 08, 2008 0.9944 1.024 0.9883 1.024 374,549 +0.03(+2.65%)
Jul 07, 2008 0.9830 1.001 0.9724 0.9971 958,527 -0.03(-2.67%)
Jul 04, 2008 1.040 1.042 1.012 1.024 724,156 +0.00(+0.00%)
Jul 03, 2008 1.040 1.042 1.012 1.024 724,156 -0.01(-1.19%)
Jul 02, 2008 1.070 1.070 1.037 1.037 417,585 -0.03(-2.81%)
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.