Itron

ITRI
🏛️ usa →
126.54
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 101.59 101.59 101.14 101.14 3.9K
09:32 101.14 101.14 101.14 101.14 0.1K
09:33 101.14 101.41 101.14 101.41 0.5K
09:34 101.77 101.77 101.77 101.77 0.7K
09:35 101.77 101.77 101.34 101.34 4.1K
09:36 101.55 101.95 101.55 101.95 1.7K
09:37 101.95 101.95 101.95 101.95 0.1K
09:38 101.95 101.95 101.50 101.50 0.2K
09:39 101.50 101.97 101.50 101.97 0.1K
09:40 101.97 101.97 101.97 101.97 0.2K
09:41 101.56 101.71 101.56 101.71 0.9K
09:42 101.71 101.71 101.57 101.57 0.8K
09:43 101.57 101.57 101.15 101.15 0.4K
09:44 101.15 101.15 101.15 101.15 0.0K
09:45 101.59 101.59 101.59 101.59 0.3K
09:46 101.59 101.59 101.08 101.08 1.0K
09:47 101.08 101.76 101.08 101.76 0.4K
09:48 101.76 101.76 101.76 101.76 0.0K
09:49 101.67 101.67 101.67 101.67 1.0K
09:50 101.67 101.67 101.67 101.67 0.3K
09:51 101.67 101.67 101.54 101.54 0.2K
09:52 101.54 101.54 101.54 101.54 0.1K
09:53 101.65 101.65 101.65 101.65 0.6K
09:54 101.64 101.64 101.44 101.54 2.6K
09:55 101.54 101.61 101.54 101.61 0.8K
09:56 101.61 101.61 101.61 101.61 0.2K
09:57 101.61 101.61 101.61 101.61 0.0K
09:58 101.61 101.61 101.61 101.61 0.2K
09:59 101.61 101.72 101.61 101.72 0.6K
10:00 101.72 101.72 101.65 101.65 0.7K
10:01 101.52 101.53 101.52 101.53 1.1K
10:02 101.67 101.67 101.67 101.67 1.1K
10:03 101.67 101.67 101.67 101.67 0.1K
10:04 101.67 101.67 101.67 101.67 0.2K
10:05 101.67 101.67 101.52 101.52 0.1K
10:06 101.52 101.69 101.42 101.69 0.8K
10:07 101.69 101.69 101.69 101.69 0.0K
10:08 101.69 101.69 101.69 101.69 0.1K
10:09 101.69 101.69 101.66 101.66 0.5K
10:10 101.66 101.66 101.60 101.60 0.2K
10:11 101.60 101.77 101.60 101.77 0.3K
10:12 101.73 101.73 101.73 101.73 0.7K
10:13 101.73 101.73 101.73 101.73 0.3K
10:14 101.73 101.73 101.73 101.73 0.5K
10:15 101.73 101.73 101.73 101.73 0.5K
10:16 101.73 101.73 101.33 101.33 0.6K
10:17 101.33 101.33 101.30 101.30 0.5K
10:18 101.11 101.11 101.11 101.11 0.2K
10:19 101.11 101.11 101.11 101.11 0.2K
10:20 101.11 101.11 101.03 101.03 2.8K
10:21 101.03 101.40 101.03 101.33 2.2K
10:22 101.33 101.33 101.33 101.33 0.1K
10:23 101.33 101.33 101.33 101.33 0.0K
10:24 101.33 101.33 101.33 101.33 0.1K
10:25 101.33 101.33 101.33 101.33 0.0K
10:26 101.33 101.33 101.33 101.33 0.1K
10:27 101.33 101.33 101.33 101.33 0.1K
10:28 101.33 101.33 101.33 101.33 0.2K
10:29 101.33 101.36 101.33 101.36 0.4K
10:30 101.36 101.38 101.36 101.38 0.4K
10:31 101.38 101.38 101.06 101.06 1.1K
10:32 101.06 101.19 101.06 101.19 0.5K
10:33 101.32 101.32 101.32 101.32 0.8K
10:34 101.32 101.32 101.24 101.24 0.3K
10:35 101.24 101.24 101.24 101.24 0.1K
10:36 101.35 101.35 101.27 101.27 0.4K
10:37 101.27 101.27 101.19 101.19 0.6K
10:38 101.19 101.19 101.16 101.16 0.3K
10:39 101.16 101.16 101.16 101.16 0.2K
10:40 101.16 101.16 101.16 101.16 0.1K
10:41 101.16 101.33 101.16 101.33 0.6K
10:42 101.33 101.33 101.33 101.33 0.1K
10:43 101.33 101.42 101.26 101.42 1.0K
10:44 101.42 101.42 101.42 101.42 0.6K
10:45 101.42 101.42 101.42 101.42 0.1K
10:46 101.17 101.17 101.15 101.15 0.8K
10:47 101.15 101.15 101.09 101.09 0.3K
10:48 101.09 101.09 101.09 101.09 0.0K
10:49 101.09 101.09 101.09 101.09 0.0K
10:50 101.00 101.00 101.00 101.00 0.5K
10:51 101.00 101.00 100.95 100.95 0.3K
10:52 100.95 100.95 100.95 100.95 0.1K
10:53 100.95 101.14 100.95 101.14 1.4K
10:54 101.14 101.14 101.14 101.14 1.9K
10:55 101.14 101.14 101.14 101.14 0.1K
10:56 101.14 101.14 101.14 101.14 0.2K
10:57 101.14 101.14 101.14 101.14 0.1K
10:58 101.14 101.14 101.05 101.05 0.4K
10:59 101.05 101.05 101.05 101.05 0.5K
11:00 101.05 101.05 101.05 101.05 0.1K
11:01 101.05 101.05 101.05 101.05 0.3K
11:02 101.05 101.05 101.05 101.05 0.0K
11:03 101.05 101.05 101.05 101.05 0.0K
11:04 101.05 101.24 101.05 101.24 0.1K
11:05 101.24 101.24 101.14 101.14 0.6K
11:06 101.14 101.14 101.06 101.06 0.6K
11:07 101.06 101.06 101.06 101.06 0.0K
11:08 101.06 101.06 101.06 101.06 0.7K
11:09 101.06 101.14 101.06 101.14 0.2K
11:10 101.10 101.10 101.10 101.10 0.5K
11:11 101.10 101.10 101.10 101.10 0.3K
11:12 101.10 101.10 101.10 101.10 0.1K
11:13 101.10 101.10 101.10 101.10 0.2K
11:14 101.10 101.10 101.10 101.10 0.3K
11:15 101.10 101.26 101.10 101.26 0.9K
11:16 101.26 101.26 101.26 101.26 0.0K
11:17 101.26 101.26 101.08 101.08 0.3K
11:18 101.08 101.08 101.08 101.08 0.0K
11:19 101.08 101.08 101.08 101.08 0.2K
11:20 101.08 101.08 101.08 101.08 0.1K
11:21 101.08 101.08 101.08 101.08 0.1K
11:22 101.08 101.15 101.08 101.15 0.9K
11:23 101.36 101.61 101.36 101.61 2.7K
11:24 101.61 101.61 101.61 101.61 0.5K
11:25 101.64 101.64 101.64 101.64 0.3K
11:26 101.86 101.86 101.65 101.65 0.5K
11:27 101.65 101.65 101.65 101.65 0.1K
11:28 101.84 101.84 101.84 101.84 0.2K
11:29 101.84 101.84 101.84 101.84 0.2K
11:30 101.84 101.84 101.77 101.77 0.4K
11:31 101.77 101.77 101.77 101.77 0.4K
11:32 101.77 101.77 101.68 101.68 0.3K
11:33 101.68 101.68 101.68 101.68 0.1K
11:34 101.68 101.68 101.68 101.68 0.1K
11:35 101.68 101.68 101.68 101.68 0.3K
11:36 101.68 101.68 101.68 101.68 0.0K
11:37 101.68 101.68 101.68 101.68 0.0K
11:38 101.64 101.64 101.64 101.64 0.2K
11:39 101.64 101.64 101.64 101.64 0.4K
11:40 101.64 101.64 101.64 101.64 0.1K
11:41 101.64 101.64 101.64 101.64 0.2K
11:42 101.64 101.64 101.50 101.50 0.3K
11:43 101.50 101.50 101.50 101.50 0.0K
11:44 101.50 101.50 101.50 101.50 0.3K
11:45 101.50 101.50 101.50 101.50 0.2K
11:46 101.50 101.50 101.37 101.37 0.5K
11:47 101.31 101.37 101.29 101.37 0.5K
11:48 101.37 101.37 101.37 101.37 0.1K
11:49 101.37 101.47 101.37 101.47 0.7K
11:50 101.47 101.47 101.47 101.47 0.3K
11:51 101.47 101.47 101.36 101.36 0.2K
11:52 101.35 101.47 101.35 101.47 2.1K
11:53 101.47 101.47 101.34 101.34 1.1K
11:54 101.34 101.35 101.34 101.34 0.2K
11:55 101.34 101.34 101.34 101.34 0.1K
11:56 101.34 101.34 101.34 101.34 0.1K
11:57 101.34 101.34 101.24 101.24 0.1K
11:58 101.24 101.24 101.18 101.18 0.1K
11:59 101.18 101.18 101.18 101.18 0.2K
12:00 101.18 101.18 101.18 101.18 0.1K
12:01 101.18 101.18 101.13 101.13 0.3K
12:02 101.13 101.13 101.13 101.13 0.0K
12:03 101.13 101.13 101.13 101.13 0.0K
12:04 101.13 101.13 101.13 101.13 0.0K
12:05 101.13 101.13 101.07 101.07 0.2K
12:06 101.07 101.07 101.07 101.07 0.2K
12:07 101.07 101.07 100.97 100.97 0.3K
12:08 100.97 100.99 100.97 100.99 0.2K
12:09 100.99 100.99 100.99 100.99 0.1K
12:10 100.99 100.99 100.99 100.99 0.2K
12:11 100.99 101.09 100.99 101.09 0.8K
12:12 101.09 101.18 101.09 101.10 0.9K
12:13 101.10 101.10 101.10 101.10 0.0K
12:14 101.12 101.12 101.12 101.12 0.2K
12:15 101.12 101.12 101.01 101.01 0.5K
12:16 101.01 101.02 101.01 101.02 0.1K
12:17 101.02 101.02 101.02 101.02 0.1K
12:18 101.03 101.03 101.03 101.03 0.1K
12:19 101.03 101.03 101.03 101.03 0.1K
12:20 101.03 101.03 101.03 101.03 0.1K
12:21 101.03 101.03 101.03 101.03 0.0K
12:22 101.03 101.03 100.94 100.94 0.1K
12:23 100.94 100.94 100.94 100.94 0.0K
12:24 100.94 100.94 100.94 100.94 0.1K
12:25 100.94 100.94 100.94 100.94 0.1K
12:26 101.21 101.21 101.21 101.21 0.3K
12:27 101.21 101.21 101.21 101.21 1.6K
12:28 101.21 101.21 101.21 101.21 0.0K
12:29 101.21 101.21 101.21 101.21 0.0K
12:30 101.21 101.28 101.21 101.28 0.1K
12:31 101.28 101.28 101.28 101.28 0.0K
12:32 101.28 101.28 101.28 101.28 0.0K
12:33 101.28 101.28 101.28 101.28 0.1K
12:34 101.23 101.23 101.23 101.23 0.4K
12:35 101.16 101.16 101.16 101.16 0.2K
12:36 101.16 101.16 101.12 101.12 0.3K
12:37 101.12 101.12 100.94 100.94 1.1K
12:38 100.94 100.94 100.94 100.94 0.5K
12:39 100.94 100.94 100.94 100.94 0.1K
12:40 100.94 100.94 100.94 100.94 0.3K
12:41 100.94 100.94 100.94 100.94 0.3K
12:42 100.94 100.94 100.80 100.80 1.1K
12:43 100.80 100.80 100.80 100.80 0.7K
12:44 100.80 100.80 100.80 100.80 0.0K
12:45 100.80 100.80 100.80 100.80 0.0K
12:46 100.80 100.80 100.80 100.80 0.1K
12:47 100.80 100.80 100.80 100.80 0.0K
12:48 100.80 100.80 100.80 100.80 0.1K
12:49 100.80 100.80 100.80 100.80 0.1K
12:50 100.80 100.80 100.80 100.80 0.0K
12:51 100.80 100.80 100.80 100.80 0.1K
12:52 100.80 100.80 100.75 100.75 0.2K
12:53 100.66 100.66 100.66 100.66 0.3K
12:54 100.66 100.84 100.66 100.84 0.5K
12:55 100.84 100.84 100.78 100.80 0.3K
12:56 100.80 100.80 100.80 100.80 0.1K
12:57 100.80 100.80 100.75 100.75 1.1K
12:58 100.81 100.81 100.81 100.81 0.5K
12:59 100.81 100.81 100.73 100.73 0.2K
13:00 100.73 100.84 100.73 100.84 1.3K
13:01 100.82 100.83 100.82 100.83 0.8K
13:02 100.83 100.83 100.83 100.83 0.2K
13:03 100.83 100.83 100.70 100.70 3.5K
13:04 100.70 100.70 100.70 100.70 0.1K
13:05 100.70 100.70 100.70 100.70 0.0K
13:06 100.70 100.70 100.65 100.65 0.4K
13:07 100.80 100.80 100.80 100.80 0.4K
13:08 100.80 100.80 100.80 100.80 0.1K
13:09 100.80 100.80 100.80 100.80 0.1K
13:10 100.80 100.80 100.80 100.80 0.0K
13:11 100.80 100.80 100.80 100.80 0.1K
13:12 100.80 100.80 100.80 100.80 0.0K
13:13 100.80 100.80 100.80 100.80 0.0K
13:14 100.80 100.80 100.73 100.73 0.1K
13:15 100.73 100.73 100.70 100.70 0.2K
13:16 100.70 100.88 100.70 100.85 0.8K
13:17 100.85 100.85 100.85 100.85 0.0K
13:18 100.85 100.90 100.85 100.86 1.4K
13:19 100.86 100.86 100.86 100.86 0.1K
13:20 100.86 100.86 100.86 100.86 0.2K
13:21 100.86 100.86 100.86 100.86 0.1K
13:22 100.86 100.86 100.86 100.86 0.1K
13:23 100.86 100.86 100.86 100.86 0.1K
13:24 100.86 100.86 100.86 100.86 0.8K
13:25 100.86 100.86 100.86 100.86 0.4K
13:26 100.86 100.86 100.86 100.86 0.0K
13:27 100.86 100.86 100.86 100.86 0.1K
13:28 100.86 100.86 100.85 100.85 0.2K
13:29 100.85 100.85 100.85 100.85 0.1K
13:30 100.85 100.85 100.85 100.85 0.1K
13:31 100.74 100.82 100.73 100.82 2.5K
13:32 100.82 100.82 100.50 100.50 1.5K
13:33 100.47 100.68 100.47 100.59 1.4K
13:34 100.59 100.66 100.59 100.66 1.4K
13:35 100.66 100.66 100.66 100.66 0.2K
13:36 100.66 100.66 100.66 100.66 0.1K
13:37 100.56 100.56 100.56 100.56 0.3K
13:38 100.56 100.71 100.56 100.71 0.2K
13:39 100.71 100.71 100.71 100.71 0.0K
13:40 100.71 100.71 100.50 100.50 1.9K
13:41 100.50 100.50 100.49 100.49 2.8K
13:42 100.49 100.49 100.47 100.47 1.2K
13:43 100.60 100.62 100.60 100.62 0.6K
13:44 100.62 100.66 100.52 100.66 0.5K
13:45 100.66 100.66 100.50 100.50 0.9K
13:46 100.50 100.50 100.44 100.44 17.8K
13:47 100.44 100.44 100.35 100.35 0.9K
13:48 100.29 100.36 100.24 100.36 2.5K
13:49 100.36 100.40 100.36 100.40 1.2K
13:50 100.40 100.40 100.40 100.40 0.4K
13:51 100.28 100.28 100.28 100.28 0.3K
13:52 100.28 100.39 100.28 100.39 1.2K
13:53 100.39 100.39 100.39 100.39 0.2K
13:54 100.39 100.39 100.39 100.39 0.0K
13:55 100.39 100.39 100.35 100.35 0.7K
13:56 100.31 100.31 99.94 99.94 1.3K
13:57 99.94 99.94 99.94 99.94 0.2K
13:58 99.94 99.94 99.94 99.94 0.6K
13:59 99.83 99.83 99.83 99.83 0.3K
14:00 99.83 99.83 99.83 99.83 0.4K
14:01 99.83 100.02 99.83 100.02 1.9K
14:02 99.80 99.80 99.80 99.80 0.4K
14:03 99.80 99.80 99.80 99.80 0.4K
14:04 99.75 99.75 99.75 99.75 0.4K
14:05 99.75 99.75 99.74 99.74 0.2K
14:06 99.78 99.88 99.78 99.88 1.9K
14:07 99.88 99.99 99.88 99.99 1.3K
14:08 99.99 100.06 99.90 100.06 20.1K
14:09 100.06 100.06 100.03 100.03 0.8K
14:10 99.98 99.98 99.96 99.96 1.4K
14:11 99.96 99.96 99.96 99.96 0.6K
14:12 99.96 100.08 99.96 100.08 0.1K
14:13 100.08 100.15 100.08 100.15 0.6K
14:14 100.16 100.16 100.07 100.07 0.9K
14:15 100.07 100.07 100.07 100.07 0.4K
14:16 100.07 100.07 100.07 100.07 0.0K
14:17 100.07 100.07 100.07 100.07 0.1K
14:18 100.07 100.11 100.07 100.11 0.5K
14:19 100.11 100.11 100.11 100.11 0.4K
14:20 100.11 100.11 100.11 100.11 0.2K
14:21 100.11 100.21 100.11 100.21 0.2K
14:22 100.21 100.27 100.21 100.27 1.0K
14:23 100.27 100.27 100.27 100.27 0.1K
14:24 100.48 100.48 100.48 100.48 0.3K
14:25 100.48 100.48 100.48 100.48 0.2K
14:26 100.48 100.73 100.48 100.73 1.7K
14:27 100.73 100.73 100.73 100.73 0.1K
14:28 100.73 100.73 100.73 100.73 0.0K
14:29 100.73 100.73 100.73 100.73 0.0K
14:30 100.73 100.73 100.44 100.44 1.2K
14:31 100.44 100.44 100.44 100.44 0.5K
14:32 100.22 100.22 100.22 100.22 0.6K
14:33 100.22 100.40 100.22 100.40 0.5K
14:34 100.40 100.40 100.26 100.37 0.5K
14:35 100.37 100.37 100.37 100.37 0.9K
14:36 100.37 100.37 100.37 100.37 0.8K
14:37 100.37 100.37 100.37 100.37 0.1K
14:38 100.37 100.37 100.37 100.37 0.2K
14:39 100.37 100.37 100.37 100.37 0.4K
14:40 100.37 100.37 100.37 100.37 0.0K
14:41 100.37 100.37 100.37 100.37 0.0K
14:42 100.37 100.37 100.03 100.03 0.7K
14:43 99.97 100.03 99.97 100.03 2.0K
14:44 100.03 100.03 100.03 100.03 0.0K
14:45 100.03 100.03 100.03 100.03 0.1K
14:46 100.03 100.03 100.03 100.03 0.6K
14:47 99.95 100.06 99.95 100.06 0.6K
14:48 100.06 100.06 100.06 100.06 0.1K
14:49 100.06 100.06 100.04 100.04 0.2K
14:50 100.04 100.04 100.04 100.04 0.0K
14:51 100.04 100.04 100.04 100.04 0.2K
14:52 100.04 100.04 100.04 100.04 0.1K
14:53 100.04 100.04 99.93 99.93 0.8K
14:54 99.92 99.92 99.92 99.92 0.3K
14:55 99.92 99.96 99.92 99.96 0.5K
14:56 99.96 100.08 99.96 100.08 1.3K
14:57 100.08 100.27 100.08 100.27 12.7K
14:58 100.21 100.21 100.21 100.21 0.5K
14:59 100.21 100.21 100.21 100.21 0.3K
15:00 100.21 100.21 100.03 100.03 1.7K
15:01 100.03 100.21 100.03 100.21 0.8K
15:02 100.32 100.32 100.31 100.31 0.8K
15:03 100.31 100.31 100.31 100.31 0.4K
15:04 100.31 100.31 100.31 100.31 0.0K
15:05 100.31 100.33 100.31 100.33 1.6K
15:06 100.33 100.33 100.26 100.26 0.2K
15:07 100.26 100.26 100.26 100.26 0.3K
15:08 100.21 100.21 100.21 100.21 0.5K
15:09 100.21 100.21 100.21 100.21 0.1K
15:10 100.21 100.21 100.12 100.12 1.1K
15:11 100.12 100.40 100.05 100.40 4.8K
15:12 100.40 100.40 100.25 100.30 1.0K
15:13 100.43 100.50 100.43 100.50 1.8K
15:14 100.50 100.50 100.50 100.50 0.1K
15:15 100.50 100.50 100.50 100.50 0.1K
15:16 100.50 100.54 100.50 100.54 0.3K
15:17 100.68 100.68 100.68 100.68 1.0K
15:18 100.44 100.51 100.39 100.39 2.2K
15:19 100.39 100.40 100.39 100.40 0.6K
15:20 100.40 100.40 100.40 100.40 0.3K
15:21 100.40 100.40 100.40 100.40 0.3K
15:22 100.44 100.44 100.44 100.44 0.5K
15:23 100.44 100.44 100.44 100.44 0.2K
15:24 100.44 100.44 100.36 100.36 0.4K
15:25 100.36 100.38 100.36 100.38 1.6K
15:26 100.41 100.41 100.36 100.36 1.0K
15:27 100.36 100.37 100.29 100.29 1.1K
15:28 100.29 100.38 100.29 100.38 2.5K
15:29 100.38 100.38 100.13 100.13 1.4K
15:30 100.13 100.13 100.13 100.13 0.4K
15:31 100.13 100.25 100.13 100.25 3.6K
15:32 100.19 100.25 100.19 100.25 8.5K
15:33 100.25 100.48 100.25 100.48 1.5K
15:34 100.48 100.56 100.48 100.53 2.0K
15:35 100.53 100.53 100.53 100.53 1.1K
15:36 100.53 100.53 100.53 100.53 0.2K
15:37 100.53 100.53 100.50 100.53 4.0K
15:38 100.53 100.53 100.42 100.42 0.6K
15:39 100.42 100.59 100.42 100.59 0.4K
15:40 100.59 100.61 100.59 100.61 2.0K
15:41 100.60 100.60 100.60 100.60 2.1K
15:42 100.60 100.79 100.60 100.79 2.0K
15:43 100.87 100.87 100.87 100.87 0.3K
15:44 100.87 100.87 100.87 100.87 1.1K
15:45 100.87 100.87 100.74 100.84 0.8K
15:46 100.84 101.05 100.84 101.05 1.4K
15:47 101.05 101.05 101.05 101.05 1.3K
15:48 100.94 100.94 100.94 100.94 0.7K
15:49 100.94 100.97 100.94 100.96 1.1K
15:50 100.95 101.17 100.95 101.10 4.2K
15:51 101.10 101.19 101.10 101.15 6.7K
15:52 101.20 101.25 101.13 101.25 3.3K
15:53 101.24 101.43 101.24 101.43 3.1K
15:54 101.42 101.49 101.39 101.41 2.1K
15:55 101.41 101.74 101.41 101.74 3.4K
15:56 101.67 101.67 101.51 101.65 6.0K
15:57 101.70 101.77 101.69 101.69 3.4K
15:58 101.69 101.89 101.69 101.75 8.0K
15:59 101.75 101.76 101.67 101.76 4.9K
16:00 101.72 101.90 99.95 101.65 140.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available