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
09:31 101.56 103.68 101.37 101.37 16.8K
09:32 101.37 101.37 101.37 101.37 0.0K
09:33 101.37 101.95 101.37 101.95 2.3K
09:34 101.98 101.98 101.98 101.98 0.3K
09:35 101.98 101.98 101.98 101.98 0.8K
09:36 101.98 101.98 101.98 101.98 0.0K
09:37 102.19 102.19 102.19 102.19 0.6K
09:38 102.19 102.19 102.19 102.19 0.0K
09:39 102.19 102.19 102.19 102.19 0.1K
09:40 102.19 102.19 102.17 102.17 0.1K
09:41 102.19 102.19 102.19 102.19 0.2K
09:42 102.19 102.19 102.19 102.19 0.3K
09:43 102.19 102.26 102.19 102.26 0.2K
09:44 102.60 102.60 102.60 102.60 0.3K
09:45 102.60 102.60 102.60 102.60 0.2K
09:46 102.60 102.86 102.60 102.86 0.3K
09:47 102.64 102.64 102.64 102.64 0.3K
09:48 102.75 102.75 102.75 102.75 0.5K
09:49 102.75 102.75 102.75 102.75 0.1K
09:50 102.75 102.75 102.75 102.75 0.0K
09:51 102.75 102.79 102.61 102.79 1.1K
09:52 102.79 102.79 102.79 102.79 0.0K
09:53 102.61 102.61 102.61 102.61 0.4K
09:54 102.61 102.72 102.61 102.72 0.2K
09:55 102.72 102.72 102.72 102.72 0.0K
09:56 102.72 102.72 102.72 102.72 0.1K
09:57 102.72 102.72 102.46 102.46 0.6K
09:58 102.46 102.46 102.46 102.46 0.0K
09:59 102.46 102.46 102.46 102.46 0.6K
10:00 102.46 102.46 102.46 102.46 0.1K
10:01 102.46 102.46 102.46 102.46 0.3K
10:02 102.46 102.46 102.46 102.46 0.2K
10:03 102.46 102.46 102.46 102.46 0.0K
10:04 102.46 102.46 102.46 102.46 0.0K
10:05 102.36 102.38 102.36 102.38 0.4K
10:06 102.38 102.38 102.38 102.38 0.1K
10:07 102.38 102.38 102.38 102.38 0.0K
10:08 102.38 102.38 102.38 102.38 0.1K
10:09 102.38 102.38 102.16 102.16 0.3K
10:10 102.16 102.16 102.16 102.16 0.0K
10:11 102.16 102.16 102.16 102.16 0.0K
10:12 102.16 102.16 102.16 102.16 0.1K
10:13 102.16 102.16 102.16 102.16 0.0K
10:14 102.16 102.16 102.16 102.16 0.1K
10:15 102.16 102.16 102.16 102.16 0.1K
10:16 102.16 102.16 102.14 102.14 0.2K
10:17 102.14 102.14 102.14 102.14 0.2K
10:18 102.14 102.14 102.03 102.03 0.1K
10:19 102.03 102.03 102.03 102.03 0.1K
10:20 102.03 102.03 102.03 102.03 0.1K
10:21 102.03 102.03 102.03 102.03 0.0K
10:22 102.03 102.03 102.01 102.01 0.3K
10:23 102.01 102.04 102.01 102.04 0.5K
10:24 102.04 102.04 102.04 102.04 0.0K
10:25 102.04 102.04 102.04 102.04 0.1K
10:26 102.04 102.07 102.04 102.07 0.4K
10:27 102.07 102.07 102.07 102.07 0.1K
10:28 102.07 102.07 101.91 101.91 1.3K
10:29 101.91 101.91 101.76 101.76 0.4K
10:30 101.76 101.76 101.76 101.76 0.1K
10:31 101.76 101.76 101.76 101.76 0.0K
10:32 101.55 101.61 101.55 101.61 1.5K
10:33 101.61 101.61 101.61 101.61 0.2K
10:34 101.61 101.61 101.61 101.61 0.1K
10:35 101.61 101.61 101.59 101.59 0.6K
10:36 101.59 101.59 101.59 101.59 0.0K
10:37 101.59 101.59 101.59 101.59 0.0K
10:38 101.59 101.59 101.59 101.59 0.2K
10:39 101.59 101.78 101.59 101.78 0.5K
10:40 101.78 101.78 101.77 101.77 0.1K
10:41 101.77 101.89 101.75 101.89 0.7K
10:42 101.89 101.89 101.89 101.89 0.1K
10:43 101.89 101.92 101.89 101.92 0.3K
10:44 102.09 102.09 102.09 102.09 0.2K
10:45 101.97 101.97 101.97 101.97 0.1K
10:46 101.97 101.97 101.97 101.97 0.1K
10:47 101.97 101.97 101.97 101.97 0.0K
10:48 101.97 102.07 101.97 102.07 0.2K
10:49 102.07 102.07 102.07 102.07 0.0K
10:50 102.07 102.07 102.07 102.07 0.1K
10:51 102.07 102.07 102.07 102.07 0.0K
10:52 102.07 102.07 101.83 101.83 0.6K
10:53 101.83 101.83 101.83 101.83 0.1K
10:54 101.83 101.83 101.83 101.83 0.3K
10:55 101.83 101.83 101.81 101.81 0.4K
10:56 101.81 101.81 101.81 101.81 0.5K
10:57 101.81 101.81 101.81 101.81 0.1K
10:58 101.69 101.69 101.69 101.69 0.3K
10:59 101.69 101.69 101.69 101.69 0.0K
11:00 101.69 101.69 101.69 101.69 0.3K
11:01 101.69 101.69 101.69 101.69 0.2K
11:02 101.69 101.69 101.69 101.69 0.4K
11:03 101.69 101.69 101.69 101.69 0.1K
11:04 101.69 101.69 101.69 101.69 0.0K
11:05 101.69 101.69 101.69 101.69 0.2K
11:06 101.69 101.92 101.69 101.92 0.7K
11:07 101.92 102.15 101.92 102.15 0.7K
11:08 102.15 102.15 102.00 102.00 0.2K
11:09 102.00 102.00 102.00 102.00 0.1K
11:10 102.00 102.00 102.00 102.00 0.5K
11:11 102.00 102.13 102.00 102.13 1.6K
11:12 102.13 102.13 102.13 102.13 0.1K
11:13 102.13 102.37 102.13 102.37 0.4K
11:14 102.37 102.37 102.24 102.24 0.9K
11:15 102.39 102.39 102.39 102.39 0.3K
11:16 102.39 102.39 102.39 102.39 0.0K
11:17 102.39 102.39 102.39 102.39 0.1K
11:18 102.39 102.42 102.39 102.42 0.4K
11:19 102.42 102.50 102.42 102.50 0.3K
11:20 102.50 102.50 102.40 102.40 0.4K
11:21 102.40 102.40 102.27 102.27 0.5K
11:22 102.27 102.27 102.27 102.27 0.2K
11:23 102.25 102.25 102.25 102.25 0.3K
11:24 102.40 102.40 102.40 102.40 1.5K
11:25 102.40 102.40 102.40 102.40 0.3K
11:26 102.40 102.40 102.40 102.40 0.0K
11:27 102.40 102.40 102.40 102.40 0.0K
11:28 102.40 102.40 102.30 102.30 0.4K
11:29 102.30 102.30 102.20 102.20 0.6K
11:30 102.20 102.20 102.20 102.20 0.1K
11:31 102.20 102.20 102.20 102.20 0.3K
11:32 102.20 102.51 102.20 102.51 0.3K
11:33 102.51 102.51 102.50 102.50 0.2K
11:34 102.50 102.50 102.50 102.50 0.1K
11:35 102.50 102.50 102.50 102.50 0.1K
11:36 102.45 102.45 102.45 102.45 0.4K
11:37 102.45 102.45 102.45 102.45 0.3K
11:38 102.52 102.52 102.52 102.52 0.4K
11:39 102.58 102.58 102.58 102.58 0.1K
11:40 102.58 102.58 102.58 102.58 0.0K
11:41 102.58 102.58 102.58 102.58 0.1K
11:42 102.58 102.58 102.58 102.58 0.2K
11:43 102.58 102.58 102.58 102.58 0.7K
11:44 102.58 102.58 102.58 102.58 0.0K
11:45 102.41 102.41 102.41 102.41 0.3K
11:46 102.41 102.41 102.41 102.41 0.3K
11:47 102.41 102.41 102.41 102.41 0.3K
11:48 102.41 102.41 102.41 102.41 0.1K
11:49 102.47 102.47 102.47 102.47 0.6K
11:50 102.47 102.47 102.47 102.47 0.0K
11:51 102.47 102.47 102.47 102.47 0.2K
11:52 102.47 102.52 102.47 102.52 0.6K
11:53 102.52 102.52 102.51 102.51 0.2K
11:54 102.51 102.51 102.51 102.51 0.9K
11:55 102.51 102.51 102.51 102.51 0.2K
11:56 102.51 102.51 102.32 102.32 0.2K
11:57 102.32 102.32 102.32 102.32 0.1K
11:58 102.32 102.32 102.32 102.32 0.0K
11:59 102.32 102.32 102.32 102.32 0.1K
12:00 102.32 102.32 102.32 102.32 0.1K
12:01 102.32 102.32 102.32 102.32 1.3K
12:02 102.32 102.52 102.32 102.52 1.3K
12:03 102.52 102.52 102.52 102.52 0.4K
12:04 102.52 102.52 102.52 102.52 0.0K
12:05 102.37 102.37 102.37 102.37 0.3K
12:06 102.37 102.52 102.37 102.40 2.7K
12:07 102.50 102.50 102.37 102.37 1.9K
12:08 102.37 102.53 102.37 102.53 0.4K
12:09 102.53 102.56 102.53 102.56 0.2K
12:10 102.56 102.56 102.56 102.56 0.0K
12:11 102.56 102.56 102.36 102.36 0.4K
12:12 102.26 102.26 102.26 102.26 0.7K
12:13 102.26 102.26 102.26 102.26 0.1K
12:14 102.26 102.39 102.26 102.39 1.2K
12:15 102.22 102.37 102.22 102.37 1.5K
12:16 102.37 102.37 102.37 102.37 0.1K
12:17 102.37 102.37 102.13 102.13 0.5K
12:18 102.13 102.13 102.13 102.13 0.0K
12:19 102.13 102.48 102.13 102.48 0.1K
12:20 102.48 102.48 102.48 102.48 0.5K
12:21 102.48 102.73 102.46 102.46 1.2K
12:22 102.46 102.67 102.46 102.67 0.3K
12:23 102.67 102.68 102.67 102.68 0.8K
12:24 102.68 102.71 102.68 102.71 0.6K
12:25 102.71 102.71 102.71 102.71 0.0K
12:26 102.79 102.79 102.79 102.79 0.6K
12:27 102.79 102.87 102.79 102.80 1.0K
12:28 102.80 102.80 102.80 102.80 0.1K
12:29 102.80 102.80 102.80 102.80 0.1K
12:30 102.80 102.80 102.80 102.80 0.1K
12:31 102.80 102.81 102.80 102.81 1.3K
12:32 102.81 102.96 102.81 102.96 0.2K
12:33 102.96 102.96 102.96 102.96 0.4K
12:34 102.96 102.99 102.96 102.99 1.4K
12:35 102.99 102.99 102.99 102.99 0.0K
12:36 102.99 102.99 102.99 102.99 0.1K
12:37 102.99 102.99 102.97 102.97 0.9K
12:38 102.97 103.01 102.97 103.01 1.3K
12:39 103.01 103.01 103.01 103.01 0.1K
12:40 103.01 103.08 102.96 102.96 0.7K
12:41 102.96 102.96 102.85 102.85 1.5K
12:42 102.85 102.85 102.85 102.85 0.1K
12:43 102.85 102.85 102.85 102.85 0.1K
12:44 102.85 102.85 102.69 102.69 1.6K
12:45 102.69 102.76 102.69 102.76 0.8K
12:46 102.74 102.74 102.74 102.74 0.2K
12:47 102.75 102.75 102.75 102.75 1.1K
12:48 102.75 102.75 102.75 102.75 0.1K
12:49 102.75 102.75 102.74 102.74 0.7K
12:50 102.74 102.74 102.72 102.72 0.5K
12:51 102.72 102.72 102.72 102.72 0.1K
12:52 102.72 102.72 102.72 102.72 0.2K
12:53 102.72 102.82 102.72 102.82 0.3K
12:54 102.82 102.82 102.82 102.82 0.1K
12:55 102.82 103.03 102.82 103.03 0.2K
12:56 103.03 103.03 103.03 103.03 0.0K
12:57 103.03 103.06 103.03 103.06 0.3K
12:58 103.06 103.06 103.06 103.06 0.1K
12:59 103.06 103.06 103.06 103.06 0.1K
13:00 102.91 102.91 102.91 102.91 0.1K
13:01 102.91 102.91 102.91 102.91 0.0K
13:02 102.91 103.02 102.91 103.02 0.1K
13:03 103.02 103.02 103.02 103.02 0.0K
13:04 103.02 103.02 102.76 102.76 0.6K
13:05 102.74 102.74 102.74 102.74 0.6K
13:06 102.74 102.74 102.74 102.74 0.0K
13:07 102.74 102.74 102.74 102.74 0.0K
13:08 102.74 102.74 102.74 102.74 0.1K
13:09 102.74 102.74 102.74 102.74 0.0K
13:10 102.74 102.79 102.74 102.79 0.9K
13:11 102.70 102.70 102.64 102.64 1.1K
13:12 102.64 102.64 102.64 102.64 0.1K
13:13 102.64 102.64 102.64 102.64 0.1K
13:14 102.47 102.49 102.47 102.49 1.6K
13:15 102.49 102.49 102.49 102.49 0.2K
13:16 102.49 102.49 102.49 102.49 0.0K
13:17 102.49 102.49 102.49 102.49 0.0K
13:18 102.49 102.49 102.49 102.49 0.0K
13:19 102.49 102.49 102.49 102.49 0.0K
13:20 102.49 102.49 102.49 102.49 0.1K
13:21 102.49 102.49 102.19 102.19 0.6K
13:22 102.19 102.32 102.19 102.32 0.9K
13:23 102.41 102.41 102.37 102.37 0.8K
13:24 102.37 102.37 102.37 102.37 0.1K
13:25 102.37 102.37 102.37 102.37 0.2K
13:26 102.37 102.37 102.37 102.37 0.2K
13:27 102.37 102.42 102.37 102.42 0.3K
13:28 102.42 102.43 102.42 102.42 0.4K
13:29 102.42 102.42 102.42 102.42 0.1K
13:30 102.42 102.42 102.34 102.34 0.3K
13:31 102.39 102.48 102.39 102.48 0.8K
13:32 102.48 102.48 102.48 102.48 0.3K
13:33 102.48 102.53 102.48 102.53 0.5K
13:34 102.53 102.54 102.53 102.54 0.2K
13:35 102.54 102.54 102.54 102.54 0.1K
13:36 102.54 102.60 102.54 102.60 0.2K
13:37 102.60 102.60 102.60 102.60 0.2K
13:38 102.60 102.60 102.60 102.60 0.2K
13:39 102.60 102.76 102.60 102.76 0.2K
13:40 102.76 102.85 102.73 102.77 0.9K
13:41 102.77 102.77 102.77 102.77 0.2K
13:42 102.77 102.77 102.77 102.77 1.3K
13:43 102.77 102.77 102.76 102.76 0.8K
13:44 102.76 102.76 102.76 102.76 0.1K
13:45 102.76 102.76 102.76 102.76 0.2K
13:46 102.76 102.76 102.76 102.76 0.2K
13:47 102.76 102.76 102.76 102.76 0.3K
13:48 103.05 103.12 103.05 103.12 1.1K
13:49 103.12 103.12 103.12 103.12 0.1K
13:50 103.12 103.12 102.88 102.88 0.9K
13:51 102.88 102.98 102.88 102.98 1.4K
13:52 102.98 102.98 102.89 102.89 0.3K
13:53 102.89 102.89 102.89 102.89 0.2K
13:54 102.89 103.10 102.89 103.10 0.4K
13:55 103.10 103.10 103.10 103.10 0.0K
13:56 103.10 103.10 103.10 103.10 0.1K
13:57 103.10 103.10 103.10 103.10 0.1K
13:58 103.10 103.24 103.10 103.24 0.3K
13:59 103.24 103.24 103.22 103.22 0.6K
14:00 103.22 103.22 103.22 103.22 0.0K
14:01 103.22 103.22 103.17 103.17 0.2K
14:02 103.17 103.22 103.14 103.22 0.9K
14:03 103.22 103.22 103.18 103.20 0.6K
14:04 103.20 103.20 103.15 103.15 1.2K
14:05 103.12 103.12 103.12 103.12 0.4K
14:06 103.12 103.12 103.12 103.12 0.2K
14:07 103.21 103.24 103.21 103.24 0.4K
14:08 103.24 103.24 103.24 103.24 0.7K
14:09 103.24 103.24 103.24 103.24 0.8K
14:10 103.24 103.24 103.24 103.24 0.1K
14:11 103.24 103.24 103.24 103.24 0.3K
14:12 103.24 103.40 103.24 103.40 0.5K
14:13 103.40 103.40 103.30 103.30 0.5K
14:14 103.30 103.30 103.30 103.30 0.1K
14:15 103.30 103.30 103.30 103.30 0.3K
14:16 103.30 103.30 103.12 103.12 1.1K
14:17 103.12 103.12 103.04 103.04 1.0K
14:18 103.00 103.00 103.00 103.00 0.8K
14:19 103.00 103.09 103.00 103.09 0.2K
14:20 103.09 103.09 103.06 103.06 1.1K
14:21 103.06 103.14 103.03 103.14 0.7K
14:22 103.14 103.14 103.05 103.05 0.5K
14:23 103.05 103.05 103.05 103.05 0.2K
14:24 103.05 103.05 103.05 103.05 0.1K
14:25 103.05 103.05 103.05 103.05 0.1K
14:26 103.05 103.05 103.05 103.05 0.1K
14:27 103.05 103.05 102.98 102.98 0.8K
14:28 103.02 103.02 102.95 103.02 0.9K
14:29 103.02 103.02 103.02 103.02 1.8K
14:30 103.02 103.02 102.97 102.97 1.3K
14:31 102.97 102.97 102.96 102.96 0.7K
14:32 102.96 102.96 102.96 102.96 0.7K
14:33 103.07 103.13 103.07 103.13 2.8K
14:34 103.24 103.24 103.15 103.15 1.4K
14:35 103.15 103.15 103.08 103.08 0.4K
14:36 103.13 103.13 103.13 103.13 0.3K
14:37 103.13 103.13 103.05 103.05 0.6K
14:38 103.05 103.23 103.05 103.23 0.4K
14:39 103.13 103.13 103.13 103.13 0.2K
14:40 103.13 103.13 103.13 103.13 0.4K
14:41 103.13 103.13 103.13 103.13 0.1K
14:42 103.08 103.08 103.01 103.01 1.2K
14:43 103.01 103.02 103.01 103.02 1.1K
14:44 103.02 103.11 103.02 103.11 1.3K
14:45 103.11 103.11 103.11 103.11 0.1K
14:46 103.11 103.11 103.11 103.11 0.2K
14:47 103.11 103.12 103.06 103.12 4.5K
14:48 103.12 103.17 103.07 103.17 0.7K
14:49 103.17 103.17 103.17 103.17 0.2K
14:50 103.13 103.13 103.07 103.07 0.6K
14:51 102.98 103.04 102.92 102.98 2.4K
14:52 102.98 103.07 102.98 103.07 0.8K
14:53 103.07 103.07 103.07 103.07 0.9K
14:54 103.07 103.07 103.07 103.07 0.2K
14:55 103.07 103.07 103.07 103.07 0.5K
14:56 103.29 103.38 103.29 103.38 2.5K
14:57 103.38 103.45 103.32 103.32 1.5K
14:58 103.32 103.32 103.32 103.32 0.2K
14:59 103.32 103.40 103.32 103.40 0.7K
15:00 103.40 103.40 103.40 103.40 0.4K
15:01 103.45 103.45 103.43 103.44 1.6K
15:02 103.44 103.44 103.33 103.33 1.2K
15:03 103.33 103.39 103.33 103.39 0.6K
15:04 103.39 103.43 103.31 103.31 1.3K
15:05 103.43 103.43 103.43 103.43 0.6K
15:06 103.43 103.43 103.43 103.43 0.3K
15:07 103.43 103.43 103.40 103.40 0.3K
15:08 103.40 103.56 103.40 103.56 1.0K
15:09 103.56 103.56 103.56 103.56 0.3K
15:10 103.52 103.52 103.45 103.45 1.2K
15:11 103.45 103.56 103.45 103.56 0.8K
15:12 103.56 103.56 103.38 103.38 1.6K
15:13 103.34 103.36 103.34 103.36 0.8K
15:14 103.24 103.34 103.24 103.34 2.4K
15:15 103.38 103.38 103.28 103.28 0.7K
15:16 103.33 103.33 103.32 103.32 0.8K
15:17 103.32 103.32 103.24 103.24 2.5K
15:18 103.26 103.37 103.26 103.37 2.4K
15:19 103.37 103.48 103.37 103.48 1.0K
15:20 103.42 103.43 103.40 103.43 1.1K
15:21 103.43 103.43 103.34 103.34 1.1K
15:22 103.25 103.25 103.15 103.15 1.8K
15:23 103.15 103.27 103.15 103.27 1.0K
15:24 103.30 103.41 103.30 103.39 2.1K
15:25 103.39 103.39 103.39 103.39 0.8K
15:26 103.36 103.36 103.24 103.24 2.1K
15:27 103.20 103.27 103.20 103.27 1.1K
15:28 103.30 103.30 103.30 103.30 0.4K
15:29 103.31 103.31 103.24 103.24 2.9K
15:30 103.14 103.14 102.98 102.98 0.8K
15:31 102.98 102.98 102.98 102.98 0.2K
15:32 102.98 102.98 102.98 102.98 0.7K
15:33 102.98 103.20 102.98 103.09 5.7K
15:34 103.17 103.17 103.17 103.17 0.6K
15:35 103.17 103.17 103.16 103.16 1.7K
15:36 103.16 103.21 103.16 103.21 0.6K
15:37 103.21 103.21 103.21 103.21 0.7K
15:38 103.21 103.22 103.16 103.16 0.9K
15:39 103.15 103.19 103.15 103.15 1.7K
15:40 103.15 103.19 103.12 103.12 2.7K
15:41 103.12 103.12 102.97 102.97 1.3K
15:42 103.01 103.01 103.01 103.01 0.7K
15:43 103.01 103.26 103.01 103.26 2.6K
15:44 103.26 103.26 103.25 103.25 0.9K
15:45 103.24 103.33 103.24 103.33 1.4K
15:46 103.33 103.33 103.08 103.08 7.6K
15:47 103.08 103.08 103.08 103.08 0.4K
15:48 103.08 103.08 103.04 103.04 1.2K
15:49 103.04 103.08 103.00 103.02 2.6K
15:50 103.02 103.13 103.02 103.05 3.4K
15:51 103.05 103.07 103.01 103.01 2.9K
15:52 103.04 103.08 103.04 103.08 4.5K
15:53 103.08 103.16 103.08 103.12 8.9K
15:54 103.12 103.16 103.10 103.16 2.8K
15:55 103.16 103.26 103.16 103.26 6.1K
15:56 103.43 103.43 103.37 103.38 6.1K
15:57 103.38 103.38 103.31 103.35 9.3K
15:58 103.39 103.53 103.39 103.49 8.3K
15:59 103.37 103.43 103.20 103.35 11.3K
16:00 103.27 103.28 103.22 103.26 212.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available