Ituran Location and Control Ltd. - Ordinary Shares (ITRN)

60.85
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 2nd, 5:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ituran Location and Control Ltd. - Ordinary Shares (ITRN)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202661.0162.2658.7960.85173,00060.85
6/30/202662.2362.6360.8461.01159,84161.01
6/29/202660.7262.4960.4962.22114,09462.22
6/26/202661.6061.6560.0060.67121,37160.67
6/25/202662.4263.0361.8162.12100,05262.12
6/24/202663.0563.3061.5261.8587,52761.85
6/23/202662.5563.9762.1663.55186,01963.05
6/22/202665.5065.9563.5564.19193,48363.69
6/18/202665.9065.9464.1865.49285,61064.97
6/17/202665.3967.5464.1864.39132,19463.88
6/16/202666.5767.2365.1165.2898,40364.77
6/15/202667.5567.7066.1266.25108,93665.73
6/12/202666.4967.2865.5366.32105,35565.80
6/11/202663.9066.1063.5166.10118,11165.58
6/10/202663.6564.2963.0263.3676,28062.86
6/09/202664.2564.9762.0463.65134,01663.15
6/08/202663.7664.2463.0563.66100,50263.16
6/05/202664.9064.9962.6363.05142,94362.55
6/04/202664.7166.1063.8365.26120,79164.75
6/03/202666.1166.7864.5565.05175,44364.54
6/02/202666.2667.8064.6766.37264,33065.85
6/01/202665.3568.3064.2565.94275,19365.42
5/29/202664.8065.9964.1165.55355,42265.03
5/28/202663.9565.9463.0064.88208,89164.37
5/27/202661.3966.4461.0863.87193,12063.37
5/26/202662.2062.8257.0061.39318,48860.91
5/22/202658.7060.3458.3660.11109,40359.64
5/21/202657.1358.4256.0258.2756,28557.81
5/20/202657.5258.1056.9957.1684,69156.71
5/19/202657.7558.1156.5156.9593,60756.50
5/18/202657.4658.6557.0557.94119,36457.48
5/15/202658.6558.7257.0157.18133,93156.73
5/14/202659.4259.9858.2958.8371,06958.37
5/13/202659.7060.0058.1158.99134,76658.53
5/12/202660.4460.4457.8459.29183,88358.82
5/11/202661.2362.0060.8260.98170,03260.50
5/08/202659.8161.1259.5560.93130,26960.45
5/07/202659.1759.9358.4558.95117,23958.49
5/06/202659.6959.6958.3558.8997,54858.43
5/05/202658.6859.7858.5858.83106,41458.37
5/04/202658.2559.2458.1858.41128,05857.95
5/01/202657.6658.7457.6058.31139,95857.85
4/30/202655.8658.2555.8357.60118,50957.15
4/29/202655.0055.8554.7755.4167,14754.97
4/28/202656.5056.5454.6455.00103,06854.57
4/27/202657.7058.4056.7056.87123,40556.42
4/24/202656.0457.9655.5757.68116,81357.23
4/23/202655.9257.2155.5656.04117,27055.60
4/22/202656.8257.0055.3355.55115,97355.11
4/21/202655.7556.5355.7556.26114,56155.82
4/20/202655.7856.2955.2655.66117,96755.22
4/17/202655.8556.5655.7055.97190,31855.53
4/16/202654.3155.3354.3155.00135,56654.57
4/15/202654.7055.1753.8854.4089,19653.97
4/14/202654.7055.2654.5354.70132,92554.27
4/13/202653.3554.6353.3554.38141,80253.95
4/10/202653.2354.0053.0553.54140,29853.12
4/09/202653.0453.8052.3453.04238,63552.62
4/08/202652.0853.7751.9152.94153,28552.52
4/07/202651.1551.7450.7451.48177,80051.08
4/06/202651.1551.7550.8251.29184,25250.89
4/02/202649.5251.7449.0151.1592,59450.75