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
09:31 102.91 105.89 102.91 103.09 3.1K
09:32 103.09 103.09 103.09 103.09 0.3K
09:33 103.09 103.09 103.09 103.09 0.6K
09:34 103.09 103.09 103.09 103.09 0.1K
09:35 103.09 103.09 103.00 103.00 0.4K
09:36 103.00 103.00 103.00 103.00 0.0K
09:37 103.00 103.00 103.00 103.00 0.0K
09:38 103.06 103.06 102.80 102.80 0.6K
09:39 102.80 102.80 102.80 102.80 0.0K
09:40 102.80 102.80 102.80 102.80 0.0K
09:41 103.13 103.40 103.13 103.40 1.8K
09:42 103.40 103.40 103.30 103.36 0.5K
09:43 103.36 103.36 103.36 103.36 0.1K
09:44 103.36 103.52 103.36 103.52 0.5K
09:45 103.52 103.59 103.52 103.59 0.3K
09:46 103.59 103.60 103.59 103.60 0.3K
09:47 103.60 103.60 103.60 103.60 0.3K
09:48 103.60 103.60 103.60 103.60 0.7K
09:49 103.60 103.60 103.60 103.60 0.2K
09:50 103.60 103.60 103.60 103.60 0.2K
09:51 103.60 103.60 103.60 103.60 0.0K
09:52 103.60 103.60 103.50 103.50 0.2K
09:53 103.51 103.51 103.51 103.51 0.1K
09:54 103.51 103.52 103.51 103.52 11.1K
09:55 103.52 103.52 103.50 103.50 0.9K
09:56 103.31 103.31 103.31 103.31 1.4K
09:57 103.31 103.46 103.31 103.46 0.8K
09:58 103.46 103.46 102.78 102.78 1.1K
09:59 102.78 102.78 102.78 102.78 0.0K
10:00 102.78 102.78 102.78 102.78 0.7K
10:01 102.78 103.39 102.78 103.39 0.7K
10:02 103.39 103.39 103.39 103.39 0.2K
10:03 103.39 103.39 103.39 103.39 0.6K
10:04 103.39 103.40 103.39 103.40 0.7K
10:05 103.40 103.40 103.40 103.40 1.3K
10:06 103.40 103.44 103.40 103.44 0.5K
10:07 103.44 103.48 103.43 103.43 1.1K
10:08 103.43 103.43 103.43 103.43 0.2K
10:09 103.21 103.43 103.21 103.43 1.1K
10:10 103.43 103.55 103.43 103.44 0.8K
10:11 103.34 103.56 103.34 103.56 3.0K
10:12 103.56 103.57 103.56 103.57 0.5K
10:13 103.57 103.57 103.57 103.57 0.2K
10:14 103.57 103.57 103.44 103.47 1.2K
10:15 103.47 103.47 103.47 103.47 0.2K
10:16 103.47 103.48 103.47 103.48 0.3K
10:17 103.48 103.48 103.48 103.48 0.1K
10:18 103.48 103.48 103.48 103.48 0.3K
10:19 103.48 103.48 103.48 103.48 15.1K
10:20 103.88 103.88 103.78 103.83 201.9K
10:21 103.83 103.83 103.83 103.83 0.2K
10:22 103.83 103.83 103.83 103.83 0.2K
10:23 103.83 103.83 103.63 103.63 2.2K
10:24 103.63 103.63 103.63 103.63 0.1K
10:25 103.63 103.63 103.49 103.49 0.7K
10:26 103.49 103.49 103.49 103.49 0.8K
10:27 103.49 103.49 103.48 103.48 1.0K
10:28 103.48 103.48 103.48 103.48 0.6K
10:29 103.48 103.48 103.41 103.41 0.2K
10:30 103.41 103.41 103.41 103.41 0.2K
10:31 103.41 103.41 103.41 103.41 0.3K
10:32 103.47 103.47 103.47 103.47 0.3K
10:33 103.47 103.61 103.47 103.61 1.4K
10:34 103.61 103.65 103.57 103.57 0.3K
10:35 103.57 103.57 103.57 103.57 0.2K
10:36 103.57 103.57 103.57 103.57 0.1K
10:37 103.57 103.58 103.57 103.58 0.3K
10:38 103.58 103.67 103.58 103.67 0.3K
10:39 103.67 103.67 103.67 103.67 0.1K
10:40 103.67 103.90 103.67 103.90 0.6K
10:41 103.90 103.90 103.82 103.82 7.8K
10:42 103.83 103.83 103.83 103.83 0.5K
10:43 103.83 103.83 103.83 103.83 0.1K
10:44 103.83 103.83 103.83 103.83 0.3K
10:45 103.83 103.83 103.55 103.55 0.4K
10:46 103.55 103.55 103.55 103.55 0.2K
10:47 103.55 103.55 103.55 103.55 0.1K
10:48 103.55 103.72 103.55 103.72 0.5K
10:49 103.72 103.72 103.72 103.72 0.2K
10:50 103.72 103.72 103.72 103.72 0.2K
10:51 103.72 103.72 103.58 103.58 0.6K
10:52 103.58 103.58 103.49 103.49 1.0K
10:53 103.49 103.49 103.49 103.49 0.2K
10:54 103.49 103.49 103.49 103.49 0.1K
10:55 103.49 103.59 103.49 103.59 0.5K
10:56 103.59 103.59 103.59 103.59 0.2K
10:57 103.59 103.59 103.59 103.59 0.4K
10:58 103.49 103.57 103.49 103.57 1.2K
10:59 103.57 103.57 103.57 103.57 0.3K
11:00 103.73 103.73 103.55 103.55 1.8K
11:01 103.57 103.57 103.53 103.53 26.3K
11:02 103.74 103.74 103.74 103.74 1.4K
11:03 103.74 103.74 103.74 103.74 0.1K
11:04 103.74 103.74 103.74 103.74 0.1K
11:05 103.74 103.74 103.74 103.74 0.2K
11:06 103.74 104.35 103.74 104.35 1.6K
11:07 104.40 104.40 104.27 104.27 30.0K
11:08 104.27 104.38 104.27 104.38 0.3K
11:09 104.38 104.40 104.37 104.37 4.0K
11:10 104.37 104.55 104.37 104.55 6.4K
11:11 104.55 104.55 104.55 104.55 0.1K
11:12 104.75 104.75 104.75 104.75 0.3K
11:13 104.81 104.81 104.81 104.81 0.5K
11:14 104.81 104.86 104.81 104.86 2.8K
11:15 104.86 104.87 104.86 104.87 1.0K
11:16 104.87 104.91 104.87 104.91 1.0K
11:17 104.95 104.95 104.95 104.95 0.5K
11:18 104.95 104.95 104.95 104.95 0.5K
11:19 104.95 105.20 104.95 105.20 1.8K
11:20 105.20 105.20 105.20 105.20 0.2K
11:21 105.08 105.14 105.08 105.14 0.8K
11:22 105.14 105.14 105.14 105.14 0.3K
11:23 105.14 105.14 105.14 105.14 0.1K
11:24 105.14 105.14 104.96 104.96 0.7K
11:25 104.96 104.98 104.96 104.98 0.7K
11:26 104.98 104.98 104.96 104.96 0.8K
11:27 104.96 104.96 104.89 104.92 1.0K
11:28 104.92 104.92 104.80 104.80 0.4K
11:29 104.80 104.80 104.80 104.80 0.1K
11:30 104.92 104.92 104.92 104.92 0.4K
11:31 104.92 104.92 104.92 104.92 0.3K
11:32 104.92 104.92 104.92 104.92 0.2K
11:33 104.92 104.92 104.92 104.92 0.1K
11:34 104.92 104.92 104.88 104.88 0.4K
11:35 104.88 104.88 104.88 104.88 0.1K
11:36 104.88 104.88 104.88 104.88 0.2K
11:37 104.88 104.88 104.88 104.88 0.4K
11:38 104.88 104.88 104.76 104.79 0.6K
11:39 104.79 104.79 104.79 104.79 0.1K
11:40 104.79 104.79 104.79 104.79 0.6K
11:41 104.79 104.79 104.79 104.79 0.3K
11:42 104.79 104.79 104.79 104.79 0.3K
11:43 104.79 104.79 104.79 104.79 0.2K
11:44 104.79 104.79 104.79 104.79 0.2K
11:45 104.02 104.02 104.02 104.02 0.4K
11:46 104.02 104.02 104.02 104.02 0.1K
11:47 104.02 104.02 104.02 104.02 0.4K
11:48 104.00 104.00 104.00 104.00 0.3K
11:49 104.00 104.00 104.00 104.00 0.1K
11:50 104.00 104.00 104.00 104.00 0.1K
11:51 104.00 104.00 104.00 104.00 0.1K
11:52 104.00 104.00 104.00 104.00 0.2K
11:53 104.23 104.23 104.23 104.23 0.6K
11:54 104.23 104.23 104.23 104.23 0.0K
11:55 104.23 104.23 104.23 104.23 0.1K
11:56 104.23 104.23 104.23 104.23 0.0K
11:57 104.23 104.23 104.23 104.23 0.0K
11:58 104.23 104.23 104.11 104.11 0.3K
11:59 104.11 104.29 104.11 104.29 1.5K
12:00 104.29 104.29 104.29 104.29 0.8K
12:01 104.29 104.78 104.29 104.67 0.7K
12:02 104.67 104.67 104.67 104.67 0.6K
12:03 104.81 104.81 104.81 104.81 0.2K
12:04 104.81 104.81 104.70 104.70 0.4K
12:05 104.78 104.78 104.78 104.78 0.5K
12:06 104.78 104.78 104.78 104.78 0.0K
12:07 104.78 104.78 104.78 104.78 0.1K
12:08 104.78 104.78 104.78 104.78 0.1K
12:09 104.78 104.78 104.78 104.78 0.1K
12:10 104.78 104.83 104.78 104.83 0.3K
12:11 104.83 104.83 104.83 104.83 0.1K
12:12 104.83 104.83 104.83 104.83 0.1K
12:13 104.83 104.83 104.83 104.83 0.3K
12:14 104.83 104.83 104.83 104.83 0.2K
12:15 104.83 104.83 104.83 104.83 0.2K
12:16 104.83 104.83 104.83 104.83 0.0K
12:17 104.83 104.83 104.83 104.83 0.1K
12:18 104.83 105.03 104.83 105.03 0.1K
12:19 105.03 105.03 105.03 105.03 0.2K
12:20 105.03 105.03 105.03 105.03 0.0K
12:21 105.03 105.23 105.03 105.23 0.9K
12:22 105.23 105.23 105.23 105.23 0.2K
12:23 105.23 105.23 105.23 105.23 0.0K
12:24 105.23 105.39 105.23 105.39 0.2K
12:25 105.23 105.23 105.23 105.23 0.4K
12:26 105.23 105.23 105.23 105.23 0.1K
12:27 105.23 105.23 105.13 105.13 1.5K
12:28 105.13 105.13 105.13 105.13 0.2K
12:29 105.13 105.13 105.03 105.03 0.7K
12:30 105.04 105.04 104.97 104.97 0.3K
12:31 104.97 104.97 104.97 104.97 0.1K
12:32 104.97 104.97 104.97 104.97 0.1K
12:33 104.97 104.97 104.97 104.97 0.1K
12:34 104.97 104.97 104.97 104.97 0.2K
12:35 104.97 104.97 104.97 104.97 0.1K
12:36 104.97 104.97 104.97 104.97 0.1K
12:37 104.97 104.97 104.97 104.97 0.4K
12:38 104.97 104.97 104.97 104.97 0.1K
12:39 104.97 104.97 104.97 104.97 0.0K
12:40 104.97 104.97 104.97 104.97 0.4K
12:41 104.97 104.97 104.97 104.97 0.0K
12:42 104.97 104.97 104.66 104.66 1.3K
12:43 104.66 104.66 104.66 104.66 0.1K
12:44 104.66 104.66 104.66 104.66 0.1K
12:45 104.66 104.66 104.66 104.66 0.1K
12:46 104.66 104.66 104.66 104.66 0.2K
12:47 104.66 104.66 104.66 104.66 0.0K
12:48 104.66 104.66 104.66 104.66 0.0K
12:49 104.66 104.66 104.66 104.66 0.0K
12:50 104.66 104.66 104.66 104.66 0.1K
12:51 104.66 104.67 104.66 104.67 0.1K
12:52 104.67 104.67 104.67 104.67 0.4K
12:53 104.67 104.67 104.31 104.31 5.7K
12:54 104.31 104.31 104.31 104.31 0.3K
12:55 104.31 104.31 104.31 104.31 0.0K
12:56 104.31 104.31 104.31 104.31 0.2K
12:57 104.31 104.31 104.31 104.31 0.0K
12:58 104.31 104.31 104.31 104.31 0.0K
12:59 104.31 104.31 104.31 104.31 0.0K
13:00 104.31 104.31 104.31 104.31 0.1K
13:01 104.31 104.31 104.31 104.31 0.1K
13:02 104.67 104.67 104.56 104.56 1.4K
13:03 104.56 104.56 104.56 104.56 0.1K
13:04 104.56 104.56 104.56 104.56 0.1K
13:05 104.56 104.56 104.56 104.56 0.1K
13:06 104.56 104.56 104.56 104.56 0.7K
13:07 104.56 104.56 104.56 104.56 0.1K
13:08 104.56 104.56 104.56 104.56 0.1K
13:09 104.72 104.80 104.72 104.80 1.9K
13:10 104.80 104.80 104.80 104.80 0.8K
13:11 104.80 104.80 104.80 104.80 1.0K
13:12 104.80 104.80 104.56 104.63 0.6K
13:13 104.63 104.63 104.43 104.43 0.7K
13:14 104.43 104.43 104.43 104.43 0.0K
13:15 104.43 104.43 104.43 104.43 0.2K
13:16 104.43 104.43 104.26 104.26 1.6K
13:17 104.26 104.26 103.93 103.93 0.6K
13:18 103.93 103.93 103.93 103.93 0.1K
13:19 103.84 103.84 103.84 103.84 0.5K
13:20 103.84 103.84 103.84 103.84 0.4K
13:21 103.84 103.84 103.84 103.84 0.1K
13:22 103.84 103.84 103.84 103.84 0.4K
13:23 103.84 103.84 103.84 103.84 0.2K
13:24 103.84 103.84 103.84 103.84 0.0K
13:25 103.84 103.88 103.84 103.88 0.3K
13:26 103.88 103.88 103.88 103.88 0.0K
13:27 103.88 103.88 103.88 103.88 0.5K
13:28 103.88 103.88 103.88 103.88 0.0K
13:29 103.88 103.88 103.87 103.87 0.3K
13:30 103.87 103.87 103.87 103.87 0.1K
13:31 103.87 103.87 103.57 103.65 1.3K
13:32 103.65 103.65 103.65 103.65 0.1K
13:33 103.65 103.65 103.63 103.63 0.2K
13:34 103.63 103.63 103.63 103.63 0.0K
13:35 103.63 103.63 103.63 103.63 0.4K
13:36 103.63 103.63 103.63 103.63 0.2K
13:37 103.63 103.63 103.63 103.63 0.4K
13:38 103.63 103.78 103.63 103.78 0.4K
13:39 103.78 104.07 103.78 104.07 3.5K
13:40 104.07 104.07 104.07 104.07 0.1K
13:41 104.07 104.07 103.84 103.84 1.1K
13:42 103.84 103.93 103.84 103.93 0.2K
13:43 103.93 103.93 103.90 103.90 3.7K
13:44 103.90 103.96 103.90 103.95 2.0K
13:45 103.95 103.95 103.95 103.95 0.1K
13:46 103.95 103.95 103.95 103.95 0.1K
13:47 104.05 104.05 103.93 103.93 0.4K
13:48 103.93 104.11 103.93 104.11 0.4K
13:49 104.13 104.13 104.13 104.13 0.1K
13:50 104.13 104.13 103.97 103.97 0.5K
13:51 103.97 103.97 103.97 103.97 0.5K
13:52 103.97 103.97 103.96 103.96 0.5K
13:53 103.96 104.04 103.96 104.04 0.9K
13:54 104.04 104.04 104.04 104.04 0.2K
13:55 103.98 104.01 103.96 104.01 0.6K
13:56 104.01 104.01 104.01 104.01 0.1K
13:57 104.01 104.01 104.01 104.01 0.2K
13:58 104.01 104.01 104.01 104.01 0.6K
13:59 104.01 104.01 104.00 104.00 0.9K
14:00 104.00 104.00 103.97 103.97 0.6K
14:01 103.86 103.86 103.86 103.86 0.6K
14:02 103.86 103.90 103.86 103.90 0.3K
14:03 103.90 103.90 103.90 103.90 0.1K
14:04 104.04 104.12 104.04 104.12 0.9K
14:05 104.16 104.16 104.16 104.16 0.4K
14:06 104.16 104.16 104.16 104.16 0.1K
14:07 104.16 104.18 104.16 104.18 1.2K
14:08 104.42 104.42 104.42 104.42 0.1K
14:09 104.42 104.42 104.42 104.42 0.5K
14:10 104.42 104.42 104.42 104.42 0.0K
14:11 104.42 104.42 104.42 104.42 0.2K
14:12 104.29 104.29 104.29 104.29 0.3K
14:13 104.31 104.31 104.31 104.31 0.1K
14:14 104.31 104.31 104.31 104.31 0.2K
14:15 104.31 104.31 104.31 104.31 0.1K
14:16 104.31 104.31 104.31 104.31 0.3K
14:17 104.31 104.31 104.31 104.31 0.2K
14:18 104.31 104.31 104.31 104.31 0.1K
14:19 104.31 104.34 104.31 104.34 0.4K
14:20 104.34 104.34 104.34 104.34 0.2K
14:21 104.34 104.34 104.32 104.32 0.3K
14:22 104.32 104.46 104.32 104.46 0.7K
14:23 104.58 104.58 104.58 104.58 0.8K
14:24 104.60 104.60 104.60 104.60 0.6K
14:25 104.60 104.60 104.60 104.60 0.6K
14:26 104.60 104.65 104.60 104.65 0.5K
14:27 104.65 104.65 104.65 104.65 0.1K
14:28 104.65 104.65 104.65 104.65 0.1K
14:29 104.65 104.65 104.65 104.65 0.3K
14:30 104.65 104.65 104.63 104.63 0.3K
14:31 104.63 104.63 104.58 104.58 0.2K
14:32 104.58 104.74 104.58 104.74 1.5K
14:33 104.74 104.76 104.74 104.76 0.2K
14:34 104.76 104.76 104.76 104.76 0.2K
14:35 104.76 104.76 104.76 104.76 0.1K
14:36 104.76 104.76 104.76 104.76 0.0K
14:37 104.76 104.76 104.76 104.76 0.2K
14:38 104.76 104.76 104.76 104.76 0.0K
14:39 104.76 104.76 104.76 104.76 0.1K
14:40 104.76 104.84 104.76 104.84 0.3K
14:41 104.84 104.84 104.84 104.84 0.2K
14:42 104.84 104.84 104.84 104.84 0.1K
14:43 104.84 104.85 104.84 104.85 0.5K
14:44 104.85 104.85 104.85 104.85 0.0K
14:45 104.85 104.96 104.84 104.84 0.8K
14:46 104.84 104.84 104.79 104.79 0.5K
14:47 104.79 104.79 104.79 104.79 0.1K
14:48 104.79 104.79 104.79 104.79 0.0K
14:49 104.79 104.79 104.79 104.79 0.5K
14:50 104.79 104.79 104.79 104.79 0.3K
14:51 104.79 104.87 104.79 104.87 0.4K
14:52 104.87 104.87 104.87 104.87 0.2K
14:53 104.87 104.87 104.87 104.87 0.0K
14:54 104.87 104.87 104.87 104.87 0.4K
14:55 104.87 104.87 104.87 104.87 0.1K
14:56 104.87 104.87 104.87 104.87 0.2K
14:57 104.87 104.87 104.87 104.87 0.1K
14:58 104.87 104.87 104.87 104.87 0.0K
14:59 104.87 104.87 104.87 104.87 0.1K
15:00 104.85 104.85 104.78 104.78 0.5K
15:01 104.78 104.78 104.78 104.78 0.2K
15:02 104.78 104.78 104.78 104.78 0.1K
15:03 104.78 104.86 104.78 104.86 0.5K
15:04 104.86 104.86 104.86 104.86 0.1K
15:05 104.86 104.86 104.86 104.86 0.2K
15:06 104.86 104.88 104.86 104.88 0.5K
15:07 104.88 104.88 104.88 104.88 0.1K
15:08 104.88 104.88 104.70 104.70 1.8K
15:09 104.70 104.70 104.70 104.70 0.0K
15:10 104.70 104.70 104.70 104.70 0.1K
15:11 104.70 104.70 104.70 104.70 0.4K
15:12 104.70 104.70 104.70 104.70 0.1K
15:13 104.76 104.76 104.69 104.69 1.4K
15:14 104.78 104.78 104.78 104.78 0.5K
15:15 104.78 104.78 104.78 104.78 0.9K
15:16 104.78 104.78 104.64 104.64 1.1K
15:17 104.64 104.64 104.64 104.64 0.1K
15:18 104.51 104.51 104.44 104.44 3.0K
15:19 104.44 104.44 104.44 104.44 0.1K
15:20 104.39 104.39 104.39 104.39 0.3K
15:21 104.50 104.53 104.50 104.53 2.2K
15:22 104.53 104.53 104.53 104.53 0.2K
15:23 104.40 104.40 104.40 104.40 2.5K
15:24 104.41 104.41 104.39 104.39 0.9K
15:25 104.49 104.49 104.49 104.49 1.7K
15:26 104.49 104.52 104.49 104.51 1.4K
15:27 104.51 104.51 104.51 104.51 0.3K
15:28 104.51 104.51 104.50 104.50 0.6K
15:29 104.49 104.58 104.49 104.58 0.5K
15:30 104.58 104.58 104.58 104.58 0.2K
15:31 104.58 104.58 104.47 104.47 1.0K
15:32 104.47 104.54 104.47 104.54 2.2K
15:33 104.54 104.54 104.47 104.47 2.6K
15:34 104.47 104.48 104.47 104.48 0.4K
15:35 104.48 104.49 104.48 104.49 0.5K
15:36 104.49 104.58 104.45 104.58 1.6K
15:37 104.58 104.58 104.50 104.50 0.5K
15:38 104.50 104.50 104.50 104.50 25.5K
15:39 104.50 104.52 104.50 104.52 1.1K
15:40 104.52 104.52 104.52 104.52 0.1K
15:41 104.52 104.52 104.42 104.52 1.7K
15:42 104.42 104.54 104.42 104.52 1.8K
15:43 104.59 104.66 104.59 104.62 2.7K
15:44 104.62 104.77 104.62 104.77 1.3K
15:45 104.80 104.85 104.77 104.77 1.7K
15:46 104.77 104.81 104.69 104.69 1.7K
15:47 104.69 104.81 104.69 104.81 1.7K
15:48 104.81 104.81 104.45 104.56 5.0K
15:49 104.53 104.56 104.52 104.53 2.0K
15:50 104.53 104.53 104.44 104.47 5.0K
15:51 104.37 104.39 104.37 104.39 3.6K
15:52 104.39 104.39 104.31 104.31 2.8K
15:53 104.26 104.37 104.26 104.37 3.3K
15:54 104.25 104.25 104.20 104.23 4.9K
15:55 104.29 104.35 104.28 104.28 5.4K
15:56 104.24 104.24 104.03 104.15 27.8K
15:57 104.15 104.15 104.02 104.03 6.6K
15:58 103.97 104.11 103.93 104.05 14.6K
15:59 104.08 104.21 104.08 104.17 14.1K
16:00 104.17 104.17 104.06 104.11 158.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available