NasdaqGS - Delayed Quote USD

Ituran Location and Control Ltd. (ITRN)

25.05 +0.03 (+0.12%)
At close: April 19 at 4:00 PM EDT
25.05 0.00 (0.00%)
After hours: April 19 at 4:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.16 25.16 24.90 25.05 25.05 21,400
Apr 18, 2024 25.25 25.48 24.93 25.02 25.02 57,700
Apr 17, 2024 26.28 26.28 25.21 25.25 25.25 126,800
Apr 16, 2024 26.25 26.52 26.00 26.18 26.18 75,200
Apr 15, 2024 26.58 26.68 26.07 26.15 26.15 40,600
Apr 12, 2024 26.59 26.59 25.91 26.07 26.07 41,700
Apr 11, 2024 27.10 27.10 26.38 26.68 26.68 106,900
Apr 10, 2024 27.27 27.44 27.03 27.09 27.09 36,900
Apr 9, 2024 27.36 27.67 27.30 27.59 27.59 49,900
Apr 8, 2024 27.67 27.93 27.41 27.47 27.47 20,700
Apr 5, 2024 27.34 27.57 27.21 27.51 27.51 25,100
Apr 4, 2024 27.75 27.90 27.32 27.44 27.44 45,900
Apr 3, 2024 27.65 27.95 27.51 27.60 27.60 28,700
Apr 2, 2024 28.05 28.05 27.53 27.81 27.81 35,800
Apr 1, 2024 28.20 28.25 27.79 27.96 27.96 50,700
Mar 28, 2024 28.55 28.69 27.96 27.96 27.96 52,200
Mar 27, 2024 28.63 28.65 28.22 28.43 28.43 51,500
Mar 26, 2024 28.70 28.74 28.30 28.53 28.53 54,600
Mar 25, 2024 28.14 28.57 28.05 28.56 28.56 29,400
Mar 22, 2024 28.61 28.69 28.00 28.26 28.26 39,300
Mar 21, 2024 28.59 28.85 28.32 28.64 28.64 43,200
Mar 20, 2024 27.79 28.63 27.70 28.55 28.55 60,400
Mar 19, 2024 0.39 Dividend
Mar 19, 2024 27.30 28.14 27.24 28.09 28.09 70,200
Mar 18, 2024 27.72 28.07 27.60 27.73 27.34 92,700
Mar 15, 2024 27.16 27.77 27.10 27.47 27.08 146,800
Mar 14, 2024 27.96 28.09 27.13 27.18 26.80 71,400
Mar 13, 2024 28.30 28.48 27.61 27.81 27.42 47,800
Mar 12, 2024 28.30 28.35 27.94 28.22 27.82 112,500
Mar 11, 2024 28.43 28.75 27.79 27.98 27.59 175,700
Mar 8, 2024 26.63 26.86 26.23 26.35 25.98 27,600
Mar 7, 2024 26.84 27.06 26.48 26.62 26.25 27,800
Mar 6, 2024 26.62 27.12 26.62 26.84 26.46 28,000
Mar 5, 2024 26.14 26.62 26.14 26.48 26.11 63,900
Mar 4, 2024 26.33 26.70 25.62 26.39 26.02 96,500
Mar 1, 2024 26.43 26.83 25.53 26.32 25.95 85,500
Feb 29, 2024 27.00 27.95 25.79 26.12 25.75 332,700
Feb 28, 2024 25.20 26.02 25.20 25.88 25.52 63,700
Feb 27, 2024 25.50 25.93 25.37 25.40 25.04 42,300
Feb 26, 2024 25.41 25.75 25.26 25.43 25.07 57,500
Feb 23, 2024 25.50 25.54 25.31 25.44 25.08 29,400
Feb 22, 2024 25.78 26.11 25.37 25.51 25.15 46,300
Feb 21, 2024 26.00 26.13 25.39 25.78 25.42 35,500
Feb 20, 2024 26.09 26.31 25.85 26.07 25.70 29,800
Feb 16, 2024 26.00 26.57 26.00 26.35 25.98 40,800
Feb 15, 2024 26.43 26.45 25.97 26.23 25.86 28,600
Feb 14, 2024 25.74 26.36 25.47 26.34 25.97 30,500
Feb 13, 2024 25.96 26.20 25.20 25.30 24.94 41,100
Feb 12, 2024 26.14 26.58 26.00 26.42 26.05 56,800
Feb 9, 2024 25.61 25.97 25.61 25.84 25.48 51,200
Feb 8, 2024 25.64 25.74 25.49 25.59 25.23 57,300
Feb 7, 2024 25.62 25.80 25.36 25.53 25.17 44,300
Feb 6, 2024 26.04 26.42 25.61 25.61 25.25 33,800
Feb 5, 2024 25.62 25.94 25.46 25.90 25.54 49,100
Feb 2, 2024 25.67 25.88 25.55 25.70 25.34 48,900
Feb 1, 2024 24.87 25.80 24.82 25.78 25.42 56,000
Jan 31, 2024 25.19 25.60 24.88 24.88 24.53 50,500
Jan 30, 2024 25.34 25.64 25.03 25.28 24.92 32,300
Jan 29, 2024 25.43 25.90 25.27 25.29 24.93 35,300
Jan 26, 2024 25.50 26.09 25.37 25.56 25.20 25,200
Jan 25, 2024 25.61 25.92 25.30 25.50 25.14 42,600
Jan 24, 2024 25.94 26.05 25.47 25.65 25.29 67,700
Jan 23, 2024 25.91 26.15 25.71 25.79 25.43 23,800
Jan 22, 2024 25.27 25.99 25.27 25.91 25.55 61,500
Jan 19, 2024 25.53 25.53 25.26 25.27 24.91 28,900
Jan 18, 2024 25.29 25.64 25.27 25.60 25.24 64,500
Jan 17, 2024 25.44 25.50 24.98 25.16 24.81 58,600
Jan 16, 2024 26.03 26.10 25.39 25.52 25.16 43,600
Jan 12, 2024 26.44 26.52 26.03 26.05 25.68 31,900
Jan 11, 2024 26.19 26.74 26.02 26.27 25.90 39,500
Jan 10, 2024 26.43 26.48 26.00 26.34 25.97 35,500
Jan 9, 2024 26.68 26.73 26.24 26.24 25.87 21,700
Jan 8, 2024 26.53 27.14 26.50 26.83 26.45 39,500
Jan 5, 2024 26.57 26.88 26.32 26.42 26.05 33,200
Jan 4, 2024 26.79 26.86 26.52 26.67 26.29 42,000
Jan 3, 2024 27.00 27.12 26.50 26.66 26.29 37,000
Jan 2, 2024 27.24 27.42 27.06 27.11 26.73 65,500
Dec 29, 2023 27.72 27.72 27.23 27.24 26.86 25,400
Dec 28, 2023 27.44 27.82 27.35 27.68 27.29 36,700
Dec 27, 2023 27.25 27.51 27.00 27.45 27.06 53,300
Dec 26, 2023 27.27 27.37 26.77 27.27 26.89 47,400
Dec 22, 2023 27.12 27.47 27.07 27.14 26.76 29,800
Dec 21, 2023 26.98 27.08 26.55 27.00 26.62 103,500
Dec 20, 2023 26.52 26.97 26.31 26.62 26.25 96,800
Dec 19, 2023 0.24 Dividend
Dec 19, 2023 26.48 26.70 26.35 26.53 26.16 37,400
Dec 18, 2023 26.64 26.72 26.11 26.48 25.87 70,000
Dec 15, 2023 26.49 26.67 26.34 26.44 25.83 99,400
Dec 14, 2023 26.30 26.68 26.13 26.47 25.86 73,100
Dec 13, 2023 26.28 26.28 25.52 26.06 25.46 65,900
Dec 12, 2023 26.00 26.37 26.00 26.15 25.55 60,100
Dec 11, 2023 26.53 26.56 26.05 26.15 25.55 54,700
Dec 8, 2023 26.75 26.75 26.32 26.51 25.90 41,900
Dec 7, 2023 26.37 26.42 26.09 26.27 25.67 56,500
Dec 6, 2023 26.79 26.97 26.30 26.40 25.79 43,700
Dec 5, 2023 26.71 27.00 26.38 26.70 26.09 35,000
Dec 4, 2023 27.15 27.37 26.60 26.96 26.34 75,500
Dec 1, 2023 26.84 27.45 26.60 26.88 26.26 89,000
Nov 30, 2023 26.10 27.19 25.95 26.84 26.22 201,000
Nov 29, 2023 25.88 26.83 25.86 26.28 25.68 122,600
Nov 28, 2023 25.57 26.09 25.40 25.65 25.06 187,600
Nov 27, 2023 26.10 28.70 25.32 25.43 24.85 307,500
Nov 24, 2023 24.57 24.87 24.51 24.87 24.30 27,100
Nov 22, 2023 24.71 24.94 24.41 24.58 24.01 34,800
Nov 21, 2023 24.89 24.97 24.40 24.54 23.98 42,300
Nov 20, 2023 25.24 25.38 24.80 24.90 24.33 51,100
Nov 17, 2023 25.24 25.35 25.00 25.24 24.66 38,800
Nov 16, 2023 25.75 25.80 25.01 25.20 24.62 30,700
Nov 15, 2023 25.85 26.09 25.55 25.94 25.34 41,500
Nov 14, 2023 24.69 25.51 24.60 25.49 24.90 58,600
Nov 13, 2023 24.22 24.74 24.19 24.47 23.91 37,500
Nov 10, 2023 24.25 24.60 24.01 24.54 23.98 40,800
Nov 9, 2023 24.89 24.89 24.15 24.26 23.70 30,100
Nov 8, 2023 25.36 25.54 24.85 24.91 24.34 23,300
Nov 7, 2023 25.67 25.80 25.21 25.36 24.78 44,100
Nov 6, 2023 25.33 25.88 25.26 25.81 25.22 35,700
Nov 3, 2023 25.06 25.52 25.06 25.33 24.75 75,300
Nov 2, 2023 25.17 25.25 24.86 24.99 24.42 60,000
Nov 1, 2023 24.73 25.10 24.65 24.89 24.32 56,100
Oct 31, 2023 24.44 24.80 24.05 24.73 24.16 83,800
Oct 30, 2023 24.24 24.67 24.19 24.42 23.86 94,900
Oct 27, 2023 25.17 25.71 24.20 24.24 23.68 64,800
Oct 26, 2023 25.31 25.65 25.09 25.14 24.56 92,500
Oct 25, 2023 25.92 26.11 25.06 25.30 24.72 56,800
Oct 24, 2023 26.11 26.32 25.81 26.11 25.51 72,000
Oct 23, 2023 25.75 26.50 25.75 26.11 25.51 99,400
Oct 20, 2023 26.62 26.69 25.66 25.74 25.15 141,600
Oct 19, 2023 26.85 27.24 26.38 26.62 26.01 71,100
Oct 18, 2023 27.12 27.15 26.66 26.86 26.24 35,300
Oct 17, 2023 26.44 27.42 26.44 27.23 26.60 56,400
Oct 16, 2023 28.22 28.22 26.38 26.69 26.08 94,400
Oct 13, 2023 28.88 29.19 27.81 27.91 27.27 67,000
Oct 12, 2023 29.57 29.58 28.93 28.93 28.26 37,800
Oct 11, 2023 29.85 30.07 29.41 29.50 28.82 40,000
Oct 10, 2023 29.20 29.95 29.13 29.70 29.02 90,700
Oct 9, 2023 29.09 29.32 28.57 29.18 28.51 70,700
Oct 6, 2023 29.16 29.70 29.13 29.26 28.59 24,900
Oct 5, 2023 29.60 29.80 28.84 29.34 28.67 29,100
Oct 4, 2023 28.96 29.97 28.72 29.55 28.87 59,600
Oct 3, 2023 30.01 30.02 28.80 28.96 28.29 48,300
Oct 2, 2023 29.77 30.10 29.43 29.99 29.30 176,200
Sep 29, 2023 29.89 30.10 29.69 29.90 29.21 59,500
Sep 28, 2023 29.55 29.96 29.55 29.85 29.16 72,600
Sep 27, 2023 29.35 29.68 29.18 29.61 28.93 40,200
Sep 26, 2023 0.15 Dividend
Sep 26, 2023 29.40 29.60 29.26 29.30 28.63 62,500
Sep 25, 2023 29.52 29.68 29.27 29.62 28.79 34,400
Sep 22, 2023 29.85 29.98 29.52 29.54 28.71 42,400
Sep 21, 2023 29.67 29.72 29.32 29.66 28.83 81,800
Sep 20, 2023 29.72 29.86 29.49 29.58 28.75 77,000
Sep 19, 2023 29.29 29.62 29.29 29.45 28.63 61,300
Sep 18, 2023 29.45 29.65 29.28 29.36 28.54 61,500
Sep 15, 2023 29.55 29.61 29.31 29.50 28.68 59,600
Sep 14, 2023 29.48 29.51 28.84 29.45 28.63 49,200
Sep 13, 2023 29.24 29.56 29.19 29.44 28.62 50,200
Sep 12, 2023 28.88 29.80 28.88 29.38 28.56 61,300
Sep 11, 2023 29.39 29.67 29.28 29.40 28.58 71,100
Sep 8, 2023 30.19 30.19 29.43 29.46 28.64 28,300
Sep 7, 2023 29.93 30.21 29.78 30.13 29.29 37,200
Sep 6, 2023 30.12 30.64 30.00 30.12 29.28 59,000
Sep 5, 2023 30.10 30.66 29.50 30.21 29.37 47,100
Sep 1, 2023 30.41 30.69 29.92 30.00 29.16 34,600
Aug 31, 2023 30.29 31.01 30.28 30.28 29.43 159,100
Aug 30, 2023 30.10 30.50 29.88 30.17 29.33 89,100
Aug 29, 2023 29.83 30.19 29.53 30.01 29.17 56,000
Aug 28, 2023 30.17 30.37 29.86 29.90 29.06 39,800
Aug 25, 2023 29.71 30.12 29.60 30.06 29.22 57,300
Aug 24, 2023 29.98 30.26 29.62 29.71 28.88 52,300
Aug 23, 2023 29.54 29.96 29.41 29.96 29.12 98,200
Aug 22, 2023 29.25 30.30 29.24 29.40 28.58 97,700
Aug 21, 2023 29.35 29.50 29.08 29.29 28.47 75,600
Aug 18, 2023 29.20 29.74 28.85 29.27 28.45 96,400
Aug 17, 2023 28.91 29.72 28.91 29.40 28.58 92,600
Aug 16, 2023 29.83 30.27 28.77 28.91 28.10 79,500
Aug 15, 2023 28.98 30.51 28.52 29.30 28.48 202,700
Aug 14, 2023 28.00 28.00 27.70 27.93 27.15 33,100
Aug 11, 2023 27.94 28.29 27.77 27.94 27.16 25,300
Aug 10, 2023 27.48 28.15 27.45 27.77 26.99 25,200
Aug 9, 2023 27.82 27.82 27.20 27.48 26.71 39,700
Aug 8, 2023 27.45 28.08 27.29 27.82 27.04 34,400
Aug 7, 2023 27.99 27.99 27.31 27.68 26.91 49,500
Aug 4, 2023 27.85 28.18 27.49 27.86 27.08 19,700
Aug 3, 2023 27.40 27.83 27.11 27.73 26.96 35,000
Aug 2, 2023 27.78 28.01 27.47 27.47 26.70 30,800
Aug 1, 2023 27.91 28.05 27.50 27.81 27.03 52,400
Jul 31, 2023 28.07 28.29 27.81 27.81 27.03 66,600
Jul 28, 2023 28.26 28.39 27.82 28.03 27.25 30,700
Jul 27, 2023 27.32 28.05 27.32 27.75 26.97 34,700
Jul 26, 2023 27.97 28.47 27.17 27.18 26.42 43,800
Jul 25, 2023 28.20 28.90 27.63 28.03 27.25 62,700
Jul 24, 2023 27.92 28.49 27.11 28.14 27.35 68,100
Jul 21, 2023 27.24 28.38 26.94 27.76 26.98 56,900
Jul 20, 2023 27.42 27.53 26.51 27.12 26.36 80,200
Jul 19, 2023 26.84 28.25 26.76 27.56 26.79 158,200
Jul 18, 2023 26.35 27.14 25.90 26.70 25.95 198,900
Jul 17, 2023 25.26 26.85 24.88 25.38 24.67 373,000
Jul 14, 2023 23.30 23.53 23.30 23.50 22.84 31,700
Jul 13, 2023 23.42 23.58 23.34 23.34 22.69 28,200
Jul 12, 2023 23.64 23.74 23.31 23.50 22.84 53,800
Jul 11, 2023 22.80 23.39 22.80 23.31 22.66 94,500
Jul 10, 2023 22.36 23.09 22.36 22.80 22.16 50,700
Jul 7, 2023 22.98 23.00 22.66 22.66 22.03 29,100
Jul 6, 2023 22.87 23.43 22.47 22.84 22.20 35,200
Jul 5, 2023 23.52 23.52 22.83 22.87 22.23 34,300
Jul 3, 2023 23.51 23.67 22.81 23.53 22.87 14,500
Jun 30, 2023 23.17 23.51 23.17 23.34 22.69 5,400
Jun 29, 2023 23.33 23.77 22.96 23.43 22.78 7,200
Jun 28, 2023 22.80 23.56 22.69 23.48 22.82 17,300
Jun 27, 2023 0.15 Dividend
Jun 27, 2023 22.50 23.17 22.38 22.88 22.24 34,900
Jun 26, 2023 23.85 24.14 22.78 22.91 22.12 60,200
Jun 23, 2023 24.23 24.23 23.65 23.99 23.17 10,300
Jun 22, 2023 24.67 24.67 24.17 24.23 23.40 15,600
Jun 21, 2023 24.88 25.21 24.62 24.62 23.78 20,800
Jun 20, 2023 25.14 25.25 24.67 24.88 24.03 22,200
Jun 16, 2023 24.75 25.50 24.56 25.41 24.54 41,900
Jun 15, 2023 24.45 24.90 24.37 24.48 23.64 13,800
Jun 14, 2023 24.90 25.18 24.32 24.59 23.75 27,500
Jun 13, 2023 24.75 25.20 24.53 24.99 24.13 29,800
Jun 12, 2023 24.33 24.85 24.13 24.75 23.90 37,400
Jun 9, 2023 24.69 24.84 24.19 24.28 23.45 11,700
Jun 8, 2023 24.33 24.56 24.01 24.51 23.67 16,000
Jun 7, 2023 24.95 24.97 24.30 24.30 23.47 42,400
Jun 6, 2023 24.35 24.94 24.07 24.57 23.73 17,300
Jun 5, 2023 23.63 24.77 23.45 24.47 23.63 37,900
Jun 2, 2023 22.55 23.64 22.55 23.40 22.60 14,700
Jun 1, 2023 22.73 22.73 22.39 22.59 21.81 22,900
May 31, 2023 22.93 23.15 22.52 22.84 22.06 84,500
May 30, 2023 23.42 23.42 22.82 22.93 22.14 12,000
May 26, 2023 23.43 23.60 22.99 23.43 22.63 16,600
May 25, 2023 23.82 24.00 23.30 23.32 22.52 19,500
May 24, 2023 23.00 23.80 22.67 23.75 22.94 16,600
May 23, 2023 22.35 22.95 22.31 22.80 22.02 16,200
May 22, 2023 22.02 22.49 22.01 22.36 21.59 82,500
May 19, 2023 22.14 22.14 21.73 22.09 21.33 40,000
May 18, 2023 22.00 22.10 21.62 22.00 21.25 15,600
May 17, 2023 21.74 22.12 21.60 22.00 21.25 69,500
May 16, 2023 21.38 21.87 21.36 21.73 20.98 19,700
May 15, 2023 21.13 21.77 21.13 21.70 20.96 12,700
May 12, 2023 21.46 21.47 21.08 21.21 20.48 10,600
May 11, 2023 21.45 21.69 21.26 21.30 20.57 15,200
May 10, 2023 21.30 21.75 21.16 21.68 20.94 51,400
May 9, 2023 21.09 21.32 20.87 21.25 20.52 98,600
May 8, 2023 20.90 21.22 20.90 21.07 20.35 89,300
May 5, 2023 21.27 21.39 20.90 20.92 20.20 12,100
May 4, 2023 20.70 20.86 20.55 20.86 20.14 8,500
May 3, 2023 20.70 20.96 20.35 20.75 20.04 9,100
May 2, 2023 20.80 20.98 20.36 20.41 19.71 16,800
May 1, 2023 20.92 21.79 20.51 20.64 19.93 29,200
Apr 28, 2023 21.01 21.15 20.74 20.80 20.09 19,900
Apr 27, 2023 21.10 21.31 20.90 20.90 20.18 15,700
Apr 26, 2023 21.31 21.31 20.83 20.91 20.19 15,100
Apr 25, 2023 21.26 21.56 21.25 21.39 20.66 8,900
Apr 24, 2023 21.93 22.10 21.51 21.68 20.94 17,100
Apr 21, 2023 21.50 22.08 21.50 21.87 21.12 15,600
Apr 20, 2023 21.30 21.61 21.21 21.50 20.76 14,400

Related Tickers

AUDC AudioCodes Ltd.
10.42
-2.80%
 
LTRX Lantronix, Inc.
3.0800
-2.22%
 
GILT Gilat Satellite Networks Ltd.
5.31
-0.93%
 
KVHI KVH Industries, Inc.
4.9400
+1.02%
 
PWFL PowerFleet, Inc.
3.9900
-1.72%
 
CMBM Cambium Networks Corporation
3.2700
-4.66%
 
ITI Iteris, Inc.
4.5000
-1.96%
 
DGII Digi International Inc.
29.31
-0.98%
 
ONDS Ondas Holdings Inc.
0.8375
-9.95%
 
KN Knowles Corporation
15.26
-0.07%