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
09:31 102.02 102.02 100.16 102.02 2.9K
09:32 102.02 102.12 102.02 102.12 0.4K
09:33 102.12 102.12 101.75 101.75 1.5K
09:34 101.75 101.75 101.75 101.75 0.0K
09:35 101.75 101.75 101.75 101.75 0.0K
09:36 101.75 101.75 101.75 101.75 0.0K
09:37 101.75 101.94 101.59 101.59 2.0K
09:38 101.59 101.59 101.59 101.59 0.6K
09:39 101.59 101.59 101.59 101.59 0.0K
09:40 101.59 101.59 101.59 101.59 0.1K
09:41 101.59 102.55 101.59 102.55 0.6K
09:42 102.55 102.55 102.55 102.55 0.1K
09:43 102.55 102.55 102.55 102.55 0.1K
09:44 102.55 102.55 102.55 102.55 0.0K
09:45 102.55 102.55 102.55 102.55 0.0K
09:46 102.55 102.55 102.55 102.55 0.2K
09:47 102.55 102.60 102.55 102.60 0.3K
09:48 102.60 102.60 102.60 102.60 0.0K
09:49 102.60 102.60 102.24 102.24 0.2K
09:50 102.24 102.24 102.24 102.24 0.2K
09:51 102.24 102.24 102.24 102.24 0.0K
09:52 102.24 102.24 102.24 102.24 0.1K
09:53 102.24 102.24 102.02 102.02 0.1K
09:54 102.02 102.02 102.02 102.02 0.0K
09:55 102.02 102.02 102.02 102.02 0.0K
09:56 102.02 102.02 102.02 102.02 0.1K
09:57 102.02 102.02 102.02 102.02 0.0K
09:58 102.02 102.02 102.02 102.02 0.0K
09:59 102.02 102.02 102.02 102.02 0.0K
10:00 102.00 102.14 102.00 102.14 0.7K
10:01 102.14 102.14 102.09 102.09 0.4K
10:02 102.09 102.09 102.09 102.09 0.1K
10:03 102.09 102.09 102.09 102.09 0.2K
10:04 101.93 101.93 101.73 101.73 0.7K
10:05 101.73 101.73 101.73 101.73 0.1K
10:06 102.01 102.01 102.01 102.01 1.2K
10:07 102.24 102.24 102.24 102.24 0.3K
10:08 102.24 102.24 102.24 102.24 0.1K
10:09 102.24 102.24 102.24 102.24 0.0K
10:10 102.24 102.24 102.24 102.24 0.1K
10:11 102.24 102.24 102.24 102.24 0.1K
10:12 102.24 102.24 102.24 102.24 0.0K
10:13 102.24 102.24 102.24 102.24 0.0K
10:14 102.24 102.24 102.24 102.24 0.2K
10:15 102.24 102.24 102.24 102.24 0.0K
10:16 102.24 102.24 102.24 102.24 0.1K
10:17 102.24 102.24 101.99 101.99 1.3K
10:18 101.99 101.99 101.61 101.61 1.3K
10:19 101.61 101.61 101.55 101.55 0.6K
10:20 101.55 102.22 101.55 102.00 1.5K
10:21 102.00 102.00 102.00 102.00 0.0K
10:22 102.00 102.00 102.00 102.00 0.1K
10:23 102.00 102.00 102.00 102.00 0.0K
10:24 102.00 102.00 102.00 102.00 0.0K
10:25 102.00 102.00 102.00 102.00 0.3K
10:26 102.00 102.00 101.93 101.93 1.3K
10:27 101.79 102.10 101.79 102.01 0.7K
10:28 102.01 102.01 102.01 102.01 0.2K
10:29 102.01 102.01 102.01 102.01 0.1K
10:30 101.92 101.92 101.92 101.92 0.4K
10:31 101.92 101.92 101.84 101.84 0.1K
10:32 101.84 101.84 101.68 101.68 2.1K
10:33 101.68 101.68 101.68 101.68 0.3K
10:34 101.68 101.68 101.66 101.66 0.7K
10:35 101.66 101.66 101.66 101.66 0.1K
10:36 101.73 101.73 101.73 101.73 0.1K
10:37 101.73 101.73 101.73 101.73 0.1K
10:38 101.78 101.78 101.78 101.78 0.4K
10:39 101.78 101.83 101.78 101.83 0.3K
10:40 101.83 101.83 101.83 101.83 0.0K
10:41 101.83 101.83 101.83 101.83 0.3K
10:42 101.83 101.83 101.83 101.83 0.1K
10:43 101.83 101.83 101.78 101.78 2.5K
10:44 101.78 101.78 101.76 101.76 0.6K
10:45 101.76 101.76 101.76 101.76 0.2K
10:46 101.73 101.73 101.73 101.73 0.2K
10:47 101.73 101.73 101.73 101.73 1.7K
10:48 101.73 101.73 101.69 101.69 0.4K
10:49 101.69 101.69 101.69 101.69 0.1K
10:50 101.53 101.53 101.53 101.53 0.3K
10:51 101.53 101.53 101.53 101.53 0.5K
10:52 101.53 101.53 101.36 101.36 0.4K
10:53 101.36 101.36 101.36 101.36 0.5K
10:54 101.36 101.36 101.36 101.36 0.0K
10:55 101.36 101.36 101.36 101.36 0.0K
10:56 101.36 101.36 101.36 101.36 0.1K
10:57 101.36 101.36 101.36 101.36 0.1K
10:58 101.36 101.36 101.36 101.36 0.2K
10:59 101.36 101.40 101.36 101.40 0.2K
11:00 101.40 101.40 101.40 101.40 0.1K
11:01 101.40 101.40 101.40 101.40 0.0K
11:02 101.40 101.40 101.40 101.40 0.1K
11:03 101.40 101.40 101.40 101.40 0.1K
11:04 101.40 101.40 101.40 101.40 0.1K
11:05 101.40 101.40 101.40 101.40 0.0K
11:06 101.40 101.40 101.40 101.40 0.1K
11:07 101.40 101.40 101.38 101.39 0.3K
11:08 101.39 101.39 101.39 101.39 0.1K
11:09 101.39 101.39 101.39 101.39 0.0K
11:10 101.39 101.39 101.39 101.39 0.0K
11:11 101.39 101.41 101.39 101.41 0.3K
11:12 101.41 101.41 101.41 101.41 0.1K
11:13 101.41 101.51 101.40 101.40 1.0K
11:14 101.41 101.41 101.41 101.41 0.3K
11:15 101.41 101.41 101.41 101.41 0.7K
11:16 101.41 101.41 101.26 101.26 0.4K
11:17 101.26 101.26 101.26 101.26 0.3K
11:18 101.23 101.23 101.23 101.23 0.5K
11:19 101.23 101.38 101.23 101.38 1.3K
11:20 101.45 101.45 101.45 101.45 0.2K
11:21 101.45 101.45 101.45 101.45 0.2K
11:22 101.45 101.45 101.45 101.45 0.2K
11:23 101.45 101.45 101.45 101.45 0.1K
11:24 101.45 101.45 101.35 101.35 0.2K
11:25 101.26 101.26 101.26 101.26 0.1K
11:26 101.26 101.26 101.26 101.26 0.1K
11:27 101.26 101.26 101.26 101.26 0.1K
11:28 101.26 101.26 101.26 101.26 0.6K
11:29 101.26 101.26 101.26 101.26 0.2K
11:30 101.26 101.26 100.94 101.05 0.6K
11:31 101.05 101.05 100.98 100.98 1.7K
11:32 100.85 100.85 100.85 100.85 0.6K
11:33 100.79 100.79 100.75 100.75 1.4K
11:34 100.75 100.75 100.71 100.71 1.2K
11:35 100.71 100.71 100.67 100.67 1.3K
11:36 100.67 100.67 100.67 100.67 0.3K
11:37 100.67 100.67 100.60 100.60 0.7K
11:38 100.60 100.60 100.59 100.59 0.6K
11:39 100.62 100.64 100.62 100.64 3.3K
11:40 100.64 100.64 100.63 100.63 1.3K
11:41 100.63 100.63 100.63 100.63 0.0K
11:42 100.63 100.63 100.55 100.55 2.1K
11:43 100.55 100.59 100.55 100.59 0.5K
11:44 100.59 100.59 100.59 100.59 0.1K
11:45 100.59 100.59 100.59 100.59 0.2K
11:46 100.59 100.59 100.59 100.59 0.0K
11:47 100.59 100.59 100.59 100.59 0.1K
11:48 100.59 100.59 100.59 100.59 0.5K
11:49 100.59 100.59 100.59 100.59 0.2K
11:50 100.30 100.30 100.30 100.30 0.3K
11:51 100.30 100.30 100.30 100.30 0.1K
11:52 100.30 100.30 100.30 100.30 0.0K
11:53 100.30 100.30 100.30 100.30 0.1K
11:54 100.30 100.30 100.30 100.30 0.0K
11:55 100.29 100.29 100.29 100.29 0.7K
11:56 100.29 100.29 100.29 100.29 0.0K
11:57 100.30 100.30 100.30 100.30 0.4K
11:58 100.30 100.30 100.30 100.30 0.1K
11:59 100.30 100.32 100.30 100.32 0.3K
12:00 100.45 100.45 100.45 100.45 0.3K
12:01 100.32 100.32 100.32 100.32 1.1K
12:02 100.32 100.32 100.21 100.21 1.5K
12:03 100.34 100.34 100.29 100.29 2.1K
12:04 100.29 100.29 100.28 100.28 0.7K
12:05 100.28 100.28 100.24 100.28 2.7K
12:06 100.37 100.37 100.30 100.30 2.7K
12:07 100.37 100.37 100.37 100.37 1.6K
12:08 100.37 100.53 100.37 100.51 0.9K
12:09 100.51 100.51 100.51 100.51 0.3K
12:10 100.51 100.51 100.51 100.51 0.3K
12:11 100.51 100.51 100.51 100.51 0.6K
12:12 100.51 100.51 100.51 100.51 0.2K
12:13 100.51 100.51 100.51 100.51 0.1K
12:14 100.51 100.51 100.51 100.51 0.4K
12:15 100.51 100.64 100.51 100.64 1.0K
12:16 100.64 100.64 100.64 100.64 0.0K
12:17 100.64 100.64 100.64 100.64 0.0K
12:18 100.64 100.64 100.64 100.64 0.1K
12:19 100.64 100.64 100.64 100.64 0.1K
12:20 100.64 100.64 100.64 100.64 0.0K
12:21 100.64 100.64 100.64 100.64 0.1K
12:22 100.75 100.75 100.75 100.75 0.3K
12:23 100.75 100.75 100.75 100.75 0.0K
12:24 100.75 100.75 100.75 100.75 0.0K
12:25 100.75 100.75 100.75 100.75 0.0K
12:26 100.75 100.75 100.75 100.75 0.0K
12:27 100.75 100.75 100.75 100.75 0.0K
12:28 100.75 100.75 100.75 100.75 0.1K
12:29 100.75 100.75 100.75 100.75 0.0K
12:30 100.75 100.75 100.75 100.75 0.0K
12:31 100.75 100.75 100.75 100.75 0.1K
12:32 100.64 100.64 100.55 100.55 1.1K
12:33 100.73 100.73 100.73 100.73 0.9K
12:34 100.73 100.73 100.73 100.73 0.1K
12:35 100.73 100.73 100.73 100.73 0.1K
12:36 100.73 100.73 100.73 100.73 0.1K
12:37 100.73 100.73 100.73 100.73 0.1K
12:38 100.73 101.00 100.73 101.00 1.2K
12:39 101.00 101.00 100.93 100.93 0.2K
12:40 100.93 101.02 100.92 100.92 0.2K
12:41 100.92 100.92 100.92 100.92 0.1K
12:42 101.06 101.06 101.06 101.06 0.3K
12:43 101.06 101.06 101.06 101.06 0.1K
12:44 101.06 101.06 101.06 101.06 0.1K
12:45 101.06 101.06 101.06 101.06 0.1K
12:46 101.06 101.06 101.06 101.06 0.1K
12:47 101.06 101.06 100.76 100.88 1.1K
12:48 100.88 100.88 100.88 100.88 0.0K
12:49 100.88 100.88 100.84 100.84 1.1K
12:50 100.84 100.84 100.68 100.68 0.8K
12:51 100.68 100.75 100.68 100.75 0.5K
12:52 100.75 100.75 100.75 100.75 0.2K
12:53 100.75 100.75 100.75 100.75 0.6K
12:54 100.54 100.54 100.54 100.54 0.3K
12:55 100.54 100.54 100.54 100.54 0.2K
12:56 100.54 100.66 100.54 100.66 0.2K
12:57 100.55 100.55 100.55 100.55 0.2K
12:58 100.55 100.55 100.55 100.55 0.0K
12:59 100.50 100.59 100.50 100.59 0.5K
13:00 100.59 100.59 100.59 100.59 0.1K
13:01 100.59 100.59 100.59 100.59 0.1K
13:02 100.47 100.58 100.47 100.58 1.4K
13:03 100.58 100.58 100.40 100.40 0.7K
13:04 100.40 100.41 100.38 100.41 0.6K
13:05 100.41 100.41 100.41 100.41 0.0K
13:06 100.41 100.41 100.41 100.41 0.0K
13:07 100.41 100.41 100.41 100.41 0.2K
13:08 100.41 100.41 100.41 100.41 0.0K
13:09 100.32 100.32 100.32 100.32 0.3K
13:10 100.32 100.32 100.32 100.32 0.1K
13:11 100.36 100.36 100.36 100.36 0.4K
13:12 100.36 100.36 100.36 100.36 0.1K
13:13 100.35 100.35 100.35 100.35 1.1K
13:14 100.35 100.35 100.35 100.35 0.2K
13:15 100.35 100.35 100.30 100.30 0.1K
13:16 100.30 100.30 100.25 100.25 1.0K
13:17 100.25 100.25 100.25 100.25 0.0K
13:18 100.25 100.28 100.25 100.28 0.5K
13:19 100.28 100.28 100.28 100.28 0.4K
13:20 100.28 100.28 100.28 100.28 0.1K
13:21 100.36 100.45 100.36 100.45 2.1K
13:22 100.45 100.45 100.45 100.45 0.1K
13:23 100.45 100.63 100.45 100.63 0.9K
13:24 100.63 100.63 100.63 100.63 0.2K
13:25 100.61 100.61 100.61 100.61 0.5K
13:26 100.61 100.61 100.35 100.35 1.2K
13:27 100.35 100.51 100.35 100.51 0.2K
13:28 100.51 100.52 100.51 100.52 0.2K
13:29 100.52 100.52 100.52 100.52 0.1K
13:30 100.52 100.52 100.52 100.52 0.3K
13:31 100.52 100.52 100.52 100.52 0.2K
13:32 100.52 100.56 100.41 100.52 0.8K
13:33 100.52 100.52 100.52 100.52 0.2K
13:34 100.49 100.49 100.49 100.49 0.3K
13:35 100.58 100.61 100.58 100.61 0.8K
13:36 100.61 100.61 100.61 100.61 0.2K
13:37 100.61 100.61 100.61 100.61 0.1K
13:38 100.61 100.66 100.61 100.66 1.0K
13:39 100.66 100.74 100.66 100.74 1.5K
13:40 100.74 100.74 100.74 100.74 0.8K
13:41 100.72 100.75 100.72 100.75 1.2K
13:42 100.75 100.75 100.73 100.73 0.3K
13:43 100.73 100.73 100.73 100.73 0.3K
13:44 100.57 100.57 100.50 100.50 1.8K
13:45 100.50 100.50 100.50 100.50 0.0K
13:46 100.50 100.50 100.47 100.47 0.3K
13:47 100.47 100.47 100.47 100.47 0.0K
13:48 100.47 100.59 100.47 100.59 0.4K
13:49 100.59 100.59 100.59 100.59 0.2K
13:50 100.59 100.59 100.57 100.57 0.4K
13:51 100.57 100.57 100.57 100.57 0.3K
13:52 100.57 100.57 100.46 100.46 0.7K
13:53 100.46 100.53 100.41 100.41 0.9K
13:54 100.41 100.41 100.41 100.41 0.4K
13:55 100.41 100.41 100.41 100.41 0.0K
13:56 100.41 100.61 100.41 100.61 0.2K
13:57 100.61 100.61 100.52 100.52 0.5K
13:58 100.52 100.52 100.52 100.52 0.3K
13:59 100.52 100.52 100.51 100.51 0.6K
14:00 100.51 100.51 100.51 100.51 0.2K
14:01 100.51 100.51 100.51 100.51 0.2K
14:02 100.51 100.54 100.51 100.54 0.3K
14:03 100.54 100.54 100.54 100.54 0.0K
14:04 100.54 100.64 100.54 100.64 2.3K
14:05 100.64 100.64 100.64 100.64 0.1K
14:06 100.64 100.64 100.64 100.64 0.3K
14:07 100.64 100.64 100.64 100.64 0.2K
14:08 100.64 100.64 100.64 100.64 0.2K
14:09 100.63 100.63 100.63 100.63 0.2K
14:10 100.63 100.63 100.63 100.63 0.2K
14:11 100.63 100.63 100.63 100.63 0.1K
14:12 100.63 100.73 100.63 100.73 0.4K
14:13 100.64 100.73 100.64 100.73 1.1K
14:14 100.80 100.80 100.80 100.80 0.2K
14:15 100.80 100.80 100.80 100.80 0.1K
14:16 100.80 100.80 100.80 100.80 0.8K
14:17 100.80 100.80 100.80 100.80 0.0K
14:18 100.80 100.80 100.80 100.80 0.4K
14:19 100.80 100.80 100.80 100.80 0.2K
14:20 100.80 100.80 100.80 100.80 0.1K
14:21 100.80 100.80 100.70 100.70 1.1K
14:22 100.70 100.70 100.70 100.70 0.2K
14:23 100.70 100.70 100.70 100.70 0.4K
14:24 100.70 100.70 100.70 100.70 0.3K
14:25 100.70 100.70 100.70 100.70 0.0K
14:26 100.70 100.70 100.57 100.57 1.0K
14:27 100.57 100.58 100.57 100.58 0.4K
14:28 100.58 100.58 100.58 100.58 0.1K
14:29 100.58 100.62 100.58 100.62 0.5K
14:30 100.62 100.62 100.62 100.62 0.1K
14:31 100.62 100.69 100.62 100.69 1.0K
14:32 100.64 100.64 100.64 100.64 0.3K
14:33 100.64 100.64 100.58 100.58 0.3K
14:34 100.58 100.58 100.58 100.58 0.3K
14:35 100.58 100.58 100.58 100.58 0.1K
14:36 100.58 100.58 100.55 100.55 0.1K
14:37 100.54 100.54 100.54 100.54 0.5K
14:38 100.54 100.54 100.54 100.54 0.3K
14:39 100.54 100.54 100.51 100.51 0.4K
14:40 100.51 100.51 100.51 100.51 0.2K
14:41 100.51 100.51 100.43 100.43 5.1K
14:42 100.58 100.58 100.56 100.56 0.6K
14:43 100.58 100.58 100.58 100.58 1.8K
14:44 100.58 100.58 100.58 100.58 0.2K
14:45 100.58 100.65 100.58 100.65 0.2K
14:46 100.65 100.65 100.64 100.64 0.6K
14:47 100.64 100.64 100.64 100.64 0.2K
14:48 100.64 100.64 100.62 100.62 0.6K
14:49 100.62 100.62 100.62 100.62 0.1K
14:50 100.62 100.65 100.62 100.65 1.1K
14:51 100.65 100.65 100.65 100.65 0.9K
14:52 100.65 100.69 100.65 100.69 0.5K
14:53 100.72 100.73 100.72 100.73 0.8K
14:54 100.73 100.73 100.73 100.73 0.4K
14:55 100.73 100.73 100.66 100.67 5.5K
14:56 100.73 100.73 100.73 100.73 0.3K
14:57 100.75 100.83 100.75 100.83 2.0K
14:58 100.91 100.93 100.91 100.93 0.6K
14:59 100.93 100.93 100.85 100.93 0.4K
15:00 100.93 101.00 100.93 101.00 0.4K
15:01 101.00 101.00 100.87 100.87 0.3K
15:02 100.87 101.11 100.87 101.11 0.9K
15:03 101.11 101.11 101.10 101.10 0.7K
15:04 101.00 101.00 101.00 101.00 1.0K
15:05 101.00 101.00 101.00 101.00 0.2K
15:06 101.00 101.00 101.00 101.00 0.3K
15:07 101.00 101.00 100.85 100.85 0.4K
15:08 100.95 100.95 100.95 100.95 0.2K
15:09 100.94 100.94 100.93 100.93 0.9K
15:10 100.98 100.98 100.98 100.98 0.3K
15:11 100.98 100.98 100.98 100.98 0.1K
15:12 100.94 100.94 100.94 100.94 1.0K
15:13 100.94 100.94 100.94 100.94 0.9K
15:14 100.94 101.05 100.94 101.05 0.3K
15:15 101.05 101.06 100.90 100.90 11.1K
15:16 100.90 100.90 100.86 100.86 0.5K
15:17 100.86 100.93 100.86 100.90 0.5K
15:18 100.90 100.95 100.90 100.95 0.9K
15:19 100.95 100.97 100.95 100.97 0.7K
15:20 100.97 100.97 100.97 100.97 0.3K
15:21 100.97 100.97 100.97 100.97 0.1K
15:22 100.97 101.07 100.97 101.07 1.0K
15:23 101.07 101.07 100.99 100.99 0.2K
15:24 101.08 101.14 101.06 101.06 1.5K
15:25 101.06 101.06 101.06 101.06 0.2K
15:26 101.06 101.06 101.06 101.06 0.1K
15:27 101.06 101.06 101.06 101.06 0.1K
15:28 101.06 101.06 100.98 101.03 0.8K
15:29 101.03 101.03 101.00 101.00 0.7K
15:30 101.00 101.00 101.00 101.00 0.7K
15:31 101.09 101.09 101.06 101.06 1.3K
15:32 101.06 101.11 101.06 101.11 1.0K
15:33 101.11 101.11 101.11 101.11 0.3K
15:34 101.11 101.11 101.11 101.11 0.9K
15:35 101.11 101.15 101.11 101.15 0.6K
15:36 101.15 101.22 101.05 101.05 1.6K
15:37 101.05 101.05 101.05 101.05 0.2K
15:38 101.12 101.19 101.12 101.19 2.9K
15:39 101.19 101.29 101.19 101.29 1.3K
15:40 101.27 101.27 101.27 101.27 1.6K
15:41 101.27 101.36 101.27 101.36 0.4K
15:42 101.36 101.36 101.15 101.15 0.7K
15:43 101.15 101.24 101.14 101.24 2.5K
15:44 101.24 101.30 101.16 101.16 1.2K
15:45 101.16 101.24 101.16 101.24 0.6K
15:46 101.34 101.40 101.34 101.40 1.7K
15:47 101.40 101.41 101.37 101.41 2.6K
15:48 101.41 101.41 101.36 101.36 1.7K
15:49 101.37 101.37 101.37 101.37 1.0K
15:50 101.37 101.46 101.37 101.46 1.7K
15:51 101.46 101.46 101.36 101.43 1.7K
15:52 101.48 101.48 101.48 101.48 2.3K
15:53 101.52 101.54 101.52 101.52 4.7K
15:54 101.55 101.59 101.55 101.55 6.3K
15:55 101.55 101.60 101.55 101.60 2.5K
15:56 101.60 101.60 101.54 101.60 6.9K
15:57 101.60 101.60 101.50 101.51 5.2K
15:58 101.54 101.64 101.54 101.64 6.3K
15:59 101.61 101.61 101.54 101.54 5.4K
16:00 101.52 101.53 101.45 101.48 103.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available