NASDAQ, ITRN End of Day and Historical Stock Data [Ituran Location]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ITRN:

08 Aug 25 16:42

LAST: 42.19	CHANGE: 0.51	OPEN: 41.91	HIGH: 42.89	ASK: 46.85	VOLUME: 74.1K
LAST: 42.19	CHG(%): 1.22	PREV: 41.68	LOW: 41.57	BID: 34.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	41.91	42.89	41.57	42.19	74K
07 Aug 25	41.73	41.91	40.26	41.68	67.7K
06 Aug 25	40.12	41.65	39.95	41.53	104.3K
05 Aug 25	39.40	40.40	38.99	40.04	106.3K
04 Aug 25	38.90	39.85	38.74	39.60	80.3K
01 Aug 25	39.00	39.50	38.52	38.71	63.7K
31 Jul 25	40.50	40.65	39.24	39.50	72.8K
30 Jul 25	39.90	40.99	39.62	40.02	106.1K
29 Jul 25	40.77	41.18	39.77	39.78	99K
28 Jul 25	40.68	40.73	39.80	40.50	95.7K

COMPANY PROFILE

Name:
About:	We are mainly engaged in the area of location-based services, consisting of stolen vehicle recovery and tracking services. We also provide wireless communication products used in connection with our location-based services and various other applications, including automatic meter reading and radio frequency identification. We currently provide our services and sell our products in Israel, Brazil, Argentina and the United States. In addition, we have entered into contracts to deploy our automatic vehicle location, infrastructure and sell our end-units in China and South Korea, and commenced deploying such infrastructure in China in 2004 and in South Korea in 2005. In 2006 we acquired 51% of the issued share capital of ERM Electronic Systems Limited (?ERM?) for $2.8 Million. ERM develops, manufactures, and markets innovative vehicle security, tracking, and management GSM based communication solutions for the international market. ...
Sector:	Consumer Non-Durables
Industry:	Electronic Components
CIK:	1337117

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 28, 2005

Purchase Intraday History
for this symbol from Sep 28, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.26
EPS Ratio:	2.77
DivYield:	2.65
PtB:	4.12
PtS:	3.51
EBITDA:	65.1M
Shares:	19.89M
Market Cap:	839.31M
52wk range:	25.09 - 45.43

TECHNICALS

MA5:	41.01
MA20:	39.86
MA50:	38.23
MA200:	34.55
STO9:	90.72
RSI14:	70.62
MTM14:	3.28
ROC14:	1.08
Week High:	42.89
Week Low:	38.74
Month High:	42.89
Month Low:	38.27