Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ituran Location
(NQ:
ITRN
)
26.45
-0.22 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
1.214
1.242
1.214
1.228
172,846
+0.02(+1.31%)
May 30, 2007
1.238
1.240
1.201
1.212
390,124
-0.03(-2.34%)
May 29, 2007
1.232
1.278
1.218
1.241
913,597
+0.01(+0.64%)
May 25, 2007
1.272
1.276
1.219
1.233
923,965
-0.01(-0.78%)
May 24, 2007
1.251
1.261
1.243
1.243
415,226
-0.04(-3.03%)
May 23, 2007
1.299
1.299
1.279
1.282
253,598
-0.01(-1.02%)
May 22, 2007
1.261
1.301
1.261
1.295
189,339
+0.03(+2.51%)
May 21, 2007
1.283
1.283
1.263
1.263
216,733
-0.04(-2.85%)
May 18, 2007
1.317
1.317
1.295
1.300
238,160
-0.01(-0.54%)
May 17, 2007
1.322
1.323
1.291
1.307
265,916
-0.03(-2.05%)
May 16, 2007
1.337
1.355
1.322
1.335
515,964
+0.01(+0.40%)
May 15, 2007
1.290
1.338
1.290
1.329
339,874
+0.03(+2.24%)
May 14, 2007
1.299
1.316
1.292
1.300
658,162
+0.02(+1.24%)
May 11, 2007
1.278
1.292
1.247
1.284
140,246
+0.02(+1.60%)
May 10, 2007
1.284
1.284
1.264
1.264
421,828
-0.01(-1.10%)
May 09, 2007
1.269
1.289
1.266
1.278
217,674
+0.01(+0.42%)
May 08, 2007
1.256
1.280
1.248
1.273
530,132
+0.00(+0.35%)
May 07, 2007
1.270
1.283
1.261
1.269
487,652
+0.01(+1.12%)
May 04, 2007
1.266
1.274
1.252
1.254
510,690
+0.00(+0.14%)
May 03, 2007
1.234
1.261
1.225
1.253
460,950
+0.03(+2.45%)
May 02, 2007
1.218
1.225
1.209
1.223
998,932
+0.01(+0.95%)
May 01, 2007
1.242
1.242
1.203
1.211
1,165,279
+0.01(+0.66%)
Apr 30, 2007
1.215
1.221
1.192
1.203
3,079,760
-0.02(-1.80%)
Apr 27, 2007
1.223
1.229
1.223
1.225
35,855
+0.00(+0.14%)
Apr 26, 2007
1.234
1.234
1.224
1.224
494,424
-0.01(-0.57%)
Apr 25, 2007
1.256
1.256
1.224
1.231
873,023
-0.01(-0.64%)
Apr 24, 2007
1.234
1.247
1.232
1.239
298,698
+0.00(+0.36%)
Apr 23, 2007
1.268
1.268
1.234
1.234
318,231
-0.00(-0.36%)
Apr 20, 2007
1.242
1.247
1.236
1.239
175,217
-0.00(-0.21%)
Apr 19, 2007
1.252
1.252
1.233
1.241
438,434
-0.01(-0.64%)
Apr 18, 2007
1.248
1.265
1.235
1.249
685,725
+0.01(+0.50%)
Apr 17, 2007
1.237
1.258
1.234
1.243
527,750
+0.02(+1.66%)
Apr 16, 2007
1.217
1.236
1.217
1.223
466,372
-0.00(-0.36%)
Apr 13, 2007
1.211
1.227
1.211
1.227
86,752
+0.01(+0.65%)
Apr 12, 2007
1.221
1.227
1.215
1.219
290,349
+0.01(+0.95%)
Apr 11, 2007
1.203
1.220
1.196
1.208
179,663
+0.01(+1.11%)
Apr 10, 2007
1.188
1.210
1.176
1.195
262,876
-0.01(-0.80%)
Apr 09, 2007
1.217
1.217
1.198
1.204
609,545
-0.01(-1.09%)
Apr 05, 2007
1.204
1.226
1.180
1.217
1,177,518
+0.01(+0.44%)
Apr 04, 2007
1.200
1.227
1.190
1.212
449,550
+0.03(+2.54%)
Apr 03, 2007
1.191
1.191
1.169
1.182
215,519
+0.01(+0.75%)
Apr 02, 2007
1.203
1.211
1.163
1.173
304,789
-0.00(-0.07%)
Mar 30, 2007
1.175
1.175
1.163
1.174
229,391
-0.01(-0.45%)
Mar 29, 2007
1.171
1.180
1.164
1.180
358,420
-0.01(-1.11%)
Mar 28, 2007
1.210
1.210
1.179
1.193
412,606
-0.02(-1.46%)
Mar 27, 2007
1.209
1.225
1.203
1.210
723,952
-0.00(-0.15%)
Mar 26, 2007
1.198
1.219
1.166
1.212
2,103,604
-0.05(-4.05%)
Mar 23, 2007
1.269
1.277
1.256
1.263
541,339
+0.00(+0.14%)
Mar 22, 2007
1.285
1.301
1.261
1.262
145,373
-0.01(-0.62%)
Mar 21, 2007
1.262
1.273
1.253
1.269
188,171
+0.01(+0.84%)
Mar 20, 2007
1.273
1.288
1.246
1.259
408,488
+0.00(+0.21%)
Mar 19, 2007
1.269
1.284
1.256
1.256
137,864
-0.01(-1.04%)
Mar 16, 2007
1.261
1.280
1.261
1.269
116,811
-0.01(-0.55%)
Mar 15, 2007
1.300
1.300
1.265
1.277
417,279
-0.05(-3.53%)
Mar 14, 2007
1.245
1.323
1.245
1.323
1,721,976
+0.05(+3.73%)
Mar 13, 2007
1.300
1.305
1.274
1.276
226,023
-0.02(-1.90%)
Mar 12, 2007
1.309
1.309
1.294
1.300
200,818
+0.01(+0.55%)
Mar 09, 2007
1.309
1.314
1.283
1.293
181,512
-0.00(-0.20%)
Mar 08, 2007
1.299
1.316
1.296
1.296
276,205
+0.02(+1.38%)
Mar 07, 2007
1.289
1.292
1.271
1.278
186,038
-0.01(-0.89%)
Mar 06, 2007
1.285
1.292
1.277
1.290
569,889
+0.03(+2.67%)
Mar 05, 2007
1.277
1.299
1.254
1.256
651,480
-0.05(-4.04%)
Mar 02, 2007
1.304
1.314
1.301
1.309
251,000
-0.01(-0.93%)
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
.