Iteris Inc. Common Stockのデータ

Iteris Inc. Common Stockの基本情報

名前 Iteris Inc. Common Stock
ティッカー ITI
国 United States
上場年 nan
セクター Capital Goods

Iteris Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.23 6.0 6.16 6.17 153200.0 6.17
2021-02-12 6.15 5.97 6.1 6.15 330500.0 6.15
2021-02-11 6.41 6.02 6.36 6.13 210000.0 6.13
2021-02-10 6.4 6.08 6.2 6.36 321600.0 6.36
2021-02-09 6.4 6.08 6.25 6.19 242500.0 6.19
2021-02-08 6.2 5.96 6.0 6.19 309500.0 6.19
2021-02-05 6.17 5.96 6.08 6.01 317600.0 6.01
2021-02-04 6.09 5.87 6.09 6.01 553500.0 6.01
2021-02-03 6.9 5.52 6.88 6.08 1479300.0 6.08
2021-02-02 7.2 6.87 7.05 7.1 315900.0 7.1
2021-02-01 7.03 6.46 6.63 6.96 260900.0 6.96
2021-01-29 6.8 6.47 6.8 6.51 143500.0 6.51
2021-01-28 6.92 6.55 6.9 6.7 224800.0 6.7
2021-01-27 7.05 6.52 6.76 6.9 366000.0 6.9
2021-01-26 7.06 6.69 6.87 6.97 287100.0 6.97
2021-01-25 7.08 6.7 6.84 6.82 281200.0 6.82
2021-01-22 6.87 6.59 6.6 6.8 196100.0 6.8
2021-01-21 7.05 6.51 7.0 6.75 252600.0 6.75
2021-01-20 7.14 6.81 7.04 7.0 339200.0 7.0
2021-01-19 7.55 6.95 7.5 7.01 292900.0 7.01
2021-01-15 7.56 7.14 7.48 7.3 347500.0 7.3
2021-01-14 7.81 6.97 6.98 7.51 956300.0 7.51
2021-01-13 7.02 6.38 6.44 7.0 625900.0 7.0
2021-01-12 6.59 6.35 6.4 6.49 166700.0 6.49
2021-01-11 6.7 6.18 6.49 6.37 331400.0 6.37
2021-01-08 7.0 6.37 6.9 6.73 602500.0 6.73
2021-01-07 7.0 5.88 5.88 6.75 1370000.0 6.75
2021-01-06 6.16 5.81 5.86 5.87 291300.0 5.87
2021-01-05 5.85 5.25 5.54 5.76 129300.0 5.76
2021-01-04 5.83 5.47 5.7 5.6 111400.0 5.6
2020-12-31 5.9 5.63 5.74 5.65 78500.0 5.65
2020-12-30 5.85 5.64 5.65 5.72 125400.0 5.72
2020-12-29 5.75 5.55 5.67 5.6 81200.0 5.6
2020-12-28 6.0 5.69 5.88 5.69 153900.0 5.69
2020-12-24 5.85 5.68 5.77 5.76 40900.0 5.76
2020-12-23 5.88 5.65 5.73 5.75 137600.0 5.75
2020-12-22 5.85 5.6 5.85 5.66 149200.0 5.66
2020-12-21 5.71 5.5 5.6 5.59 197000.0 5.59
2020-12-18 6.17 5.55 5.88 5.59 696300.0 5.59
2020-12-17 5.88 5.56 5.7 5.86 189700.0 5.86
2020-12-16 5.98 5.62 5.92 5.63 157100.0 5.63
2020-12-15 6.01 5.87 5.96 5.93 133400.0 5.93
2020-12-14 6.1 5.8 5.8 5.85 282800.0 5.85
2020-12-11 5.82 5.69 5.78 5.75 101200.0 5.75
2020-12-10 5.84 5.72 5.81 5.8 144600.0 5.8
2020-12-09 5.97 5.6 5.6 5.84 332000.0 5.84
2020-12-08 5.69 5.4 5.42 5.6 181400.0 5.6
2020-12-07 5.37 5.18 5.21 5.32 190400.0 5.32
2020-12-04 5.33 5.16 5.18 5.3 90900.0 5.3
2020-12-03 5.17 5.01 5.1 5.12 234400.0 5.12
2020-12-02 5.14 4.95 4.98 5.06 126500.0 5.06
2020-12-01 5.12 4.9 4.9 4.99 151700.0 4.99
2020-11-30 5.15 4.85 5.15 4.88 105000.0 4.88
2020-11-27 5.18 4.81 4.81 5.13 129500.0 5.13
2020-11-25 4.98 4.77 4.98 4.82 113500.0 4.82
2020-11-24 5.07 4.84 4.9 5.01 185200.0 5.01
2020-11-23 4.85 4.7 4.71 4.81 168100.0 4.81
2020-11-20 4.78 4.62 4.64 4.68 102300.0 4.68
2020-11-19 4.78 4.61 4.67 4.75 98100.0 4.75
2020-11-18 4.85 4.65 4.85 4.66 84700.0 4.66
2020-11-17 4.85 4.71 4.84 4.82 123400.0 4.82
2020-11-16 4.81 4.61 4.66 4.8 143100.0 4.8
2020-11-13 4.58 4.47 4.52 4.57 82600.0 4.57
2020-11-12 4.65 4.43 4.6 4.49 122000.0 4.49
2020-11-11 4.69 4.51 4.58 4.65 215200.0 4.65
2020-11-10 4.59 4.49 4.5 4.58 94400.0 4.58
2020-11-09 4.66 4.33 4.35 4.43 393700.0 4.43
2020-11-06 4.29 4.2 4.28 4.24 103200.0 4.24
2020-11-05 4.29 4.13 4.16 4.27 156000.0 4.27
2020-11-04 4.17 4.05 4.16 4.05 83700.0 4.05
2020-11-03 4.17 4.0 4.06 4.16 137900.0 4.16
2020-11-02 3.98 3.82 3.92 3.96 143000.0 3.96
2020-10-30 3.86 3.71 3.83 3.77 107600.0 3.77
2020-10-29 3.89 3.76 3.82 3.85 168000.0 3.85
2020-10-28 3.86 3.77 3.85 3.81 118700.0 3.81
2020-10-27 4.03 3.9 4.01 3.92 123500.0 3.92
2020-10-26 4.12 4.0 4.11 4.01 151800.0 4.01
2020-10-23 4.3 4.08 4.29 4.08 96800.0 4.08
2020-10-22 4.29 4.19 4.23 4.22 95500.0 4.22
2020-10-21 4.25 4.16 4.16 4.19 68800.0 4.19
2020-10-20 4.25 4.15 4.18 4.17 69100.0 4.17
2020-10-19 4.25 4.15 4.22 4.15 78600.0 4.15
2020-10-16 4.29 4.16 4.17 4.22 86200.0 4.22
2020-10-15 4.19 4.03 4.11 4.18 163400.0 4.18
2020-10-14 4.3 4.13 4.28 4.14 118800.0 4.14
2020-10-13 4.37 4.28 4.31 4.28 107600.0 4.28
2020-10-12 4.41 4.3 4.37 4.34 129100.0 4.34
2020-10-09 4.44 4.33 4.38 4.38 107500.0 4.38
2020-10-08 4.38 4.2 4.25 4.36 226300.0 4.36
2020-10-07 4.18 4.09 4.1 4.15 192800.0 4.15
2020-10-06 4.14 4.0 4.13 4.07 221200.0 4.07
2020-10-05 4.14 4.07 4.1 4.09 217100.0 4.09
2020-10-02 4.11 3.96 4.01 4.05 168800.0 4.05
2020-10-01 4.15 3.99 4.11 4.09 186000.0 4.09
2020-09-30 4.2 4.05 4.19 4.1 105300.0 4.1
2020-09-29 4.25 4.14 4.25 4.19 91900.0 4.19
2020-09-28 4.2 4.13 4.15 4.14 131700.0 4.14
2020-09-25 4.12 3.99 4.01 4.08 136700.0 4.08
2020-09-24 4.14 3.99 4.04 4.02 136000.0 4.02
2020-09-23 4.23 4.02 4.16 4.07 140600.0 4.07
2020-09-22 4.27 4.05 4.18 4.18 124600.0 4.18
2020-09-21 4.36 4.1 4.33 4.17 259000.0 4.17
2020-09-18 4.43 4.19 4.3 4.36 641800.0 4.36
2020-09-17 4.53 4.24 4.24 4.27 1784800.0 4.27
2020-09-16 4.35 4.22 4.32 4.28 310300.0 4.28
2020-09-15 4.37 4.26 4.32 4.26 100200.0 4.26
2020-09-14 4.29 4.17 4.19 4.26 90800.0 4.26
2020-09-11 4.27 4.14 4.27 4.16 105500.0 4.16
2020-09-10 4.44 4.16 4.41 4.23 134700.0 4.23
2020-09-09 4.45 4.35 4.4 4.38 88300.0 4.38
2020-09-08 4.48 4.33 4.35 4.34 93400.0 4.34
2020-09-04 4.69 4.34 4.64 4.43 112500.0 4.43
2020-09-03 4.8 4.56 4.8 4.56 127700.0 4.56
2020-09-02 4.81 4.73 4.76 4.8 253100.0 4.8
2020-09-01 4.75 4.55 4.56 4.72 250500.0 4.72
2020-08-31 4.67 4.53 4.65 4.57 188300.0 4.57
2020-08-28 4.79 4.65 4.76 4.68 76000.0 4.68
2020-08-27 4.83 4.7 4.77 4.76 103900.0 4.76
2020-08-26 4.83 4.67 4.8 4.71 130400.0 4.71
2020-08-25 4.97 4.78 4.96 4.79 99000.0 4.79
2020-08-24 5.14 4.92 5.04 4.96 128100.0 4.96
2020-08-21 5.07 4.87 5.03 4.97 202000.0 4.97
2020-08-20 5.12 5.02 5.03 5.04 112100.0 5.04
2020-08-19 5.14 5.0 5.05 5.06 91800.0 5.06
2020-08-18 5.15 5.01 5.1 5.05 123600.0 5.05
2020-08-17 5.19 5.03 5.1 5.09 120300.0 5.09
2020-08-14 5.19 5.04 5.15 5.07 59000.0 5.07
2020-08-13 5.21 5.0 5.06 5.16 120600.0 5.16
2020-08-12 5.25 4.95 5.22 5.06 159700.0 5.06
2020-08-11 5.24 5.06 5.13 5.13 224200.0 5.13
2020-08-10 5.13 5.01 5.01 5.07 217900.0 5.07
2020-08-07 5.06 4.91 5.02 5.02 164400.0 5.02
2020-08-06 5.05 4.9 4.96 5.03 285600.0 5.03
2020-08-05 5.06 4.75 4.9 5.03 365200.0 5.03
2020-08-04 4.88 4.71 4.75 4.86 170600.0 4.86
2020-08-03 4.79 4.65 4.7 4.75 181300.0 4.75
2020-07-31 4.75 4.55 4.71 4.64 148000.0 4.64
2020-07-30 4.76 4.64 4.7 4.7 92000.0 4.7
2020-07-29 4.8 4.53 4.53 4.74 179200.0 4.74
2020-07-28 4.6 4.46 4.56 4.49 162100.0 4.49
2020-07-27 4.63 4.47 4.47 4.61 173700.0 4.61
2020-07-24 4.72 4.45 4.59 4.46 129300.0 4.46
2020-07-23 4.68 4.51 4.53 4.59 170300.0 4.59
2020-07-22 4.65 4.44 4.53 4.56 134800.0 4.56
2020-07-21 4.73 4.52 4.65 4.58 144100.0 4.58
2020-07-20 4.62 4.51 4.52 4.6 113600.0 4.6
2020-07-17 4.7 4.5 4.67 4.52 207700.0 4.52
2020-07-16 4.74 4.54 4.74 4.68 162100.0 4.68
2020-07-15 4.85 4.7 4.76 4.76 126100.0 4.76
2020-07-14 4.76 4.53 4.54 4.76 95400.0 4.76
2020-07-13 4.69 4.52 4.6 4.54 106500.0 4.54
2020-07-10 4.7 4.49 4.52 4.58 220800.0 4.58
2020-07-09 4.84 4.44 4.7 4.5 138000.0 4.5
2020-07-08 4.95 4.63 4.81 4.68 107500.0 4.68
2020-07-07 5.1 4.81 4.9 4.82 156000.0 4.82
2020-07-06 5.0 4.82 4.95 4.93 265700.0 4.93
2020-07-02 4.99 4.85 4.85 4.93 175800.0 4.93
2020-07-01 4.99 4.75 4.75 4.85 239300.0 4.85
2020-06-30 4.83 4.73 4.74 4.76 127800.0 4.76
2020-06-29 4.78 4.47 4.54 4.72 161000.0 4.72
2020-06-26 4.7 4.42 4.67 4.45 312100.0 4.45
2020-06-25 4.72 4.55 4.59 4.68 165700.0 4.68
2020-06-24 4.87 4.51 4.78 4.58 245400.0 4.58
2020-06-23 5.11 4.81 5.0 4.82 234400.0 4.82
2020-06-22 4.93 4.37 4.38 4.87 478400.0 4.87
2020-06-19 4.45 4.05 4.34 4.32 963500.0 4.32
2020-06-18 4.44 4.21 4.26 4.31 197300.0 4.31
2020-06-17 4.7 4.27 4.5 4.29 119000.0 4.29
2020-06-16 4.67 4.47 4.55 4.53 136300.0 4.53
2020-06-15 4.45 4.21 4.27 4.37 112900.0 4.37
2020-06-12 4.62 4.23 4.49 4.43 174700.0 4.43
2020-06-11 4.72 4.29 4.67 4.38 197600.0 4.38
2020-06-10 5.1 4.68 5.1 4.87 206300.0 4.87
2020-06-09 5.11 4.82 5.05 5.0 191500.0 5.0
2020-06-08 5.15 4.97 5.12 5.03 148000.0 5.03
2020-06-05 5.22 5.06 5.1 5.07 170700.0 5.07
2020-06-04 5.0 4.81 4.92 4.96 107300.0 4.96
2020-06-03 4.97 4.85 4.91 4.94 221600.0 4.94
2020-06-02 4.87 4.65 4.77 4.84 146000.0 4.84
2020-06-01 4.93 4.73 4.86 4.75 137800.0 4.75
2020-05-29 4.87 4.67 4.83 4.81 109200.0 4.81
2020-05-28 4.96 4.75 4.82 4.84 170500.0 4.84
2020-05-27 4.79 4.59 4.74 4.74 146800.0 4.74
2020-05-26 4.79 4.59 4.79 4.62 81200.0 4.62
2020-05-22 4.6 4.39 4.46 4.59 54800.0 4.59
2020-05-21 4.54 4.38 4.49 4.42 99200.0 4.42
2020-05-20 4.48 4.29 4.35 4.48 79200.0 4.48
2020-05-19 4.38 4.21 4.27 4.24 76900.0 4.24
2020-05-18 4.35 4.08 4.2 4.22 185700.0 4.22
2020-05-15 4.1 3.99 4.02 4.04 168200.0 4.04
2020-05-14 4.17 3.92 4.14 4.05 156400.0 4.05
2020-05-13 4.25 4.03 4.13 4.21 141200.0 4.21
2020-05-12 4.57 4.16 4.55 4.18 128600.0 4.18
2020-05-11 4.55 4.22 4.43 4.5 144600.0 4.5
2020-05-08 4.53 4.28 4.32 4.47 124000.0 4.47
2020-05-07 4.36 4.12 4.17 4.22 108900.0 4.22
2020-05-06 4.59 4.05 4.59 4.1 187500.0 4.1
2020-05-05 4.66 4.21 4.36 4.26 588600.0 4.26
2020-05-04 3.8 3.67 3.72 3.8 81800.0 3.8
2020-05-01 3.94 3.69 3.89 3.76 132000.0 3.76
2020-04-30 4.08 3.8 3.97 3.99 121800.0 3.99
2020-04-29 4.08 3.8 4.07 4.05 201900.0 4.05
2020-04-28 4.02 3.82 3.95 3.88 104800.0 3.88
2020-04-27 3.92 3.79 3.79 3.89 243000.0 3.89
2020-04-24 3.79 3.69 3.75 3.75 148700.0 3.75
2020-04-23 3.75 3.65 3.65 3.69 183800.0 3.69
2020-04-22 3.68 3.51 3.65 3.63 108600.0 3.63
2020-04-21 3.52 3.34 3.38 3.5 94000.0 3.5
2020-04-20 3.48 3.38 3.46 3.48 101200.0 3.48
2020-04-17 3.6 3.4 3.6 3.5 144300.0 3.5
2020-04-16 3.47 3.3 3.47 3.41 166900.0 3.41
2020-04-15 3.48 3.27 3.45 3.39 114100.0 3.39
2020-04-14 3.57 3.45 3.55 3.51 133100.0 3.51
2020-04-13 3.49 3.26 3.46 3.44 59200.0 3.44
2020-04-09 3.61 3.22 3.61 3.49 220800.0 3.49
2020-04-08 3.56 3.23 3.41 3.49 217800.0 3.49
2020-04-07 3.38 3.11 3.28 3.32 246500.0 3.32
2020-04-06 3.23 2.84 3.0 3.18 130100.0 3.18
2020-04-03 3.0 2.68 3.0 2.74 112200.0 2.74
2020-04-02 3.14 2.88 2.94 3.01 87100.0 3.01
2020-04-01 3.06 2.89 3.04 2.96 161700.0 2.96
2020-03-31 3.38 3.09 3.32 3.2 169700.0 3.2
2020-03-30 3.32 3.12 3.29 3.26 113800.0 3.26
2020-03-27 3.31 3.0 3.25 3.23 143000.0 3.23
2020-03-26 3.35 3.12 3.29 3.3 151700.0 3.3
2020-03-25 3.25 2.85 2.93 3.21 222100.0 3.21
2020-03-24 2.97 2.62 2.83 2.96 134900.0 2.96
2020-03-23 2.77 2.4 2.77 2.73 93900.0 2.73
2020-03-20 3.15 2.61 3.0 2.74 260000.0 2.74
2020-03-19 3.0 2.34 2.47 2.98 360000.0 2.98
2020-03-18 2.89 2.27 2.66 2.52 263500.0 2.52
2020-03-17 2.95 2.08 2.6 2.89 277800.0 2.89
2020-03-16 3.11 2.61 3.05 2.62 333200.0 2.62
2020-03-13 3.46 3.05 3.38 3.27 303600.0 3.27
2020-03-12 3.75 3.25 3.49 3.28 290500.0 3.28
2020-03-11 4.09 3.75 4.02 3.83 249200.0 3.83
2020-03-10 4.45 4.07 4.45 4.17 194500.0 4.17
2020-03-09 4.6 4.34 4.41 4.36 216500.0 4.36
2020-03-06 4.72 4.56 4.58 4.65 172000.0 4.65
2020-03-05 4.94 4.66 4.84 4.71 98200.0 4.71
2020-03-04 4.96 4.73 4.86 4.95 79600.0 4.95
2020-03-03 4.98 4.72 4.87 4.81 108600.0 4.81
2020-03-02 4.89 4.71 4.78 4.86 159800.0 4.86
2020-02-28 5.09 4.71 4.76 4.83 172900.0 4.83
2020-02-27 5.15 4.88 4.97 4.98 158100.0 4.98
2020-02-26 5.22 4.89 4.89 5.03 109400.0 5.03
2020-02-25 5.13 4.5 5.08 4.85 339700.0 4.85
2020-02-24 5.3 5.07 5.23 5.07 94100.0 5.07
2020-02-21 5.41 5.23 5.41 5.35 97300.0 5.35
2020-02-20 5.43 5.21 5.31 5.41 145100.0 5.41
2020-02-19 5.4 5.31 5.32 5.34 88200.0 5.34
2020-02-18 5.49 5.25 5.49 5.31 189900.0 5.31