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
09:31 106.68 106.84 106.61 106.84 7.8K
09:32 106.84 106.84 106.84 106.84 0.0K
09:33 107.28 107.28 107.28 107.28 2.0K
09:34 107.28 107.28 107.28 107.28 0.3K
09:35 107.17 107.17 107.08 107.08 0.3K
09:36 107.17 107.17 107.17 107.17 1.1K
09:37 107.17 107.17 107.17 107.17 0.1K
09:38 107.17 107.77 107.17 107.77 0.3K
09:39 107.77 107.77 107.77 107.77 0.1K
09:40 107.77 107.77 107.18 107.18 0.1K
09:41 107.13 107.13 107.13 107.13 1.6K
09:42 107.13 107.52 107.13 107.52 1.8K
09:43 107.52 107.56 107.40 107.56 1.9K
09:44 107.37 107.37 107.37 107.37 0.2K
09:45 107.37 107.52 107.37 107.52 0.3K
09:46 107.52 107.83 107.52 107.83 1.0K
09:47 107.83 107.83 107.83 107.83 0.0K
09:48 107.83 107.83 107.51 107.51 0.3K
09:49 107.51 107.51 107.29 107.49 1.4K
09:50 107.49 107.54 107.49 107.54 1.3K
09:51 107.40 107.40 106.95 107.03 3.2K
09:52 107.03 107.03 107.03 107.03 0.5K
09:53 107.03 107.23 106.79 106.94 3.3K
09:54 106.94 106.94 106.94 106.94 0.2K
09:55 107.04 107.04 107.04 107.04 0.1K
09:56 107.04 107.04 107.04 107.04 0.0K
09:57 107.04 107.04 106.86 106.86 0.6K
09:58 106.86 106.86 106.73 106.86 0.4K
09:59 106.76 106.76 106.76 106.76 0.1K
10:00 106.76 106.76 106.76 106.76 0.1K
10:01 106.85 107.01 106.67 106.86 17.8K
10:02 106.86 106.86 106.77 106.77 1.6K
10:03 106.40 106.74 106.40 106.74 2.1K
10:04 106.74 106.74 106.58 106.58 0.4K
10:05 106.58 106.91 106.58 106.91 3.4K
10:06 106.91 107.20 106.91 106.96 1.0K
10:07 106.96 106.96 106.96 106.96 0.6K
10:08 106.96 107.19 106.96 106.96 1.4K
10:09 106.97 107.13 106.97 107.13 1.5K
10:10 107.13 107.13 106.96 106.96 0.6K
10:11 107.12 107.12 106.89 106.89 1.6K
10:12 106.89 106.97 106.89 106.97 0.2K
10:13 106.84 106.96 106.84 106.96 1.3K
10:14 106.96 106.96 106.82 106.89 0.4K
10:15 106.89 106.89 106.89 106.89 0.9K
10:16 106.89 106.89 106.89 106.89 0.6K
10:17 106.82 106.82 106.68 106.68 1.8K
10:18 106.68 106.79 106.64 106.79 2.1K
10:19 106.79 106.79 106.79 106.79 0.1K
10:20 106.74 106.74 106.74 106.74 0.2K
10:21 106.74 106.74 106.74 106.74 0.2K
10:22 106.59 106.59 106.26 106.26 2.9K
10:23 106.26 106.40 106.20 106.40 2.2K
10:24 106.53 106.53 106.53 106.53 2.0K
10:25 106.53 106.53 106.53 106.53 0.6K
10:26 106.53 106.53 106.39 106.39 0.3K
10:27 106.52 106.52 106.52 106.52 0.6K
10:28 106.52 106.59 106.52 106.59 0.9K
10:29 106.59 106.59 106.59 106.59 0.3K
10:30 106.59 106.59 106.59 106.59 0.3K
10:31 106.71 106.71 106.71 106.71 0.8K
10:32 106.71 106.71 106.71 106.71 0.3K
10:33 106.71 106.71 106.51 106.51 0.7K
10:34 106.51 106.79 106.51 106.79 2.5K
10:35 106.79 106.79 106.79 106.79 0.2K
10:36 106.79 106.79 106.79 106.79 0.2K
10:37 107.14 107.14 107.14 107.14 0.4K
10:38 107.14 107.14 107.14 107.14 2.2K
10:39 106.82 106.82 106.82 106.82 0.5K
10:40 106.95 106.95 106.83 106.83 1.4K
10:41 106.83 106.98 106.83 106.98 0.8K
10:42 106.98 106.98 106.89 106.89 0.5K
10:43 106.89 106.89 106.89 106.89 0.1K
10:44 106.89 106.89 106.89 106.89 0.4K
10:45 106.89 106.89 106.89 106.89 0.5K
10:46 106.89 106.89 106.89 106.89 0.4K
10:47 106.89 106.90 106.83 106.90 1.8K
10:48 106.90 106.90 106.90 106.90 0.4K
10:49 107.14 107.14 107.14 107.14 0.5K
10:50 106.97 106.99 106.97 106.99 0.8K
10:51 106.97 106.97 106.91 106.91 0.7K
10:52 106.84 106.98 106.84 106.90 1.6K
10:53 106.97 106.97 106.97 106.97 0.3K
10:54 106.97 106.97 106.97 106.97 0.5K
10:55 106.97 106.97 106.97 106.97 0.2K
10:56 106.97 106.97 106.97 106.97 0.5K
10:57 106.90 106.90 106.75 106.75 1.6K
10:58 106.75 106.80 106.68 106.80 2.8K
10:59 106.80 106.80 106.76 106.76 0.3K
11:00 106.75 106.75 106.75 106.75 1.1K
11:01 106.75 106.86 106.75 106.80 3.3K
11:02 106.80 106.94 106.80 106.93 2.9K
11:03 106.71 106.71 106.71 106.71 1.5K
11:04 106.71 106.79 106.71 106.79 0.3K
11:05 106.79 106.79 106.79 106.79 0.4K
11:06 107.00 107.00 107.00 107.00 0.3K
11:07 107.00 107.00 106.94 106.95 0.5K
11:08 106.95 106.96 106.95 106.96 0.6K
11:09 106.96 106.97 106.96 106.97 0.7K
11:10 106.97 106.97 106.97 106.97 0.1K
11:11 106.97 106.97 106.95 106.95 0.2K
11:12 106.92 106.92 106.92 106.92 0.6K
11:13 106.84 106.84 106.82 106.82 13.0K
11:14 106.82 106.91 106.82 106.91 0.4K
11:15 106.91 106.91 106.91 106.91 0.3K
11:16 106.87 106.87 106.62 106.65 4.7K
11:17 106.61 106.61 106.48 106.48 1.6K
11:18 106.48 106.48 106.48 106.48 0.0K
11:19 106.48 106.48 106.48 106.48 0.0K
11:20 106.48 106.59 106.48 106.59 0.8K
11:21 106.59 106.89 106.59 106.89 1.6K
11:22 106.89 106.89 106.89 106.89 0.3K
11:23 106.89 106.89 106.89 106.89 0.2K
11:24 106.74 106.74 106.59 106.59 3.7K
11:25 106.59 106.59 106.59 106.59 0.5K
11:26 106.59 106.59 106.59 106.59 0.1K
11:27 106.59 106.59 106.59 106.59 0.5K
11:28 106.43 106.43 106.43 106.43 1.8K
11:29 106.43 106.54 106.43 106.54 0.6K
11:30 106.54 106.54 106.54 106.54 0.2K
11:31 106.54 106.54 106.46 106.46 0.8K
11:32 106.43 106.43 106.17 106.17 2.5K
11:33 106.17 106.17 106.05 106.05 1.3K
11:34 106.13 106.13 106.13 106.13 2.5K
11:35 106.13 106.40 106.13 106.40 0.7K
11:36 106.40 106.40 106.40 106.40 0.2K
11:37 106.40 106.40 106.40 106.40 0.0K
11:38 106.40 106.45 106.32 106.45 0.4K
11:39 106.45 106.45 106.45 106.45 0.4K
11:40 106.45 106.45 106.45 106.45 0.0K
11:41 106.45 106.45 106.45 106.45 0.3K
11:42 106.45 106.49 106.45 106.49 0.2K
11:43 106.49 106.50 106.49 106.50 0.5K
11:44 106.50 106.50 106.49 106.49 0.5K
11:45 106.49 106.49 106.49 106.49 0.4K
11:46 106.49 106.49 106.29 106.29 1.1K
11:47 106.29 106.29 106.28 106.28 1.3K
11:48 106.20 106.23 106.20 106.23 1.4K
11:49 106.07 106.07 105.67 105.67 3.2K
11:50 105.75 105.75 105.75 105.75 0.5K
11:51 105.75 105.75 105.75 105.75 0.2K
11:52 105.82 105.82 105.82 105.82 0.2K
11:53 105.82 105.82 105.82 105.82 0.0K
11:54 105.65 105.65 105.61 105.61 1.3K
11:55 105.61 105.64 105.61 105.64 0.4K
11:56 105.54 105.66 105.54 105.66 1.3K
11:57 105.66 105.73 105.66 105.70 1.0K
11:58 105.64 105.64 105.64 105.64 0.8K
11:59 105.80 105.80 105.73 105.73 0.7K
12:00 105.73 105.73 105.73 105.73 0.4K
12:01 105.73 105.73 105.73 105.73 0.2K
12:02 105.75 105.75 105.74 105.75 0.8K
12:03 105.75 105.75 105.75 105.75 0.0K
12:04 105.75 105.75 105.73 105.73 0.3K
12:05 105.73 105.74 105.73 105.74 0.5K
12:06 105.95 105.95 105.85 105.85 1.9K
12:07 105.85 105.85 105.85 105.85 1.0K
12:08 105.85 105.85 105.85 105.85 0.3K
12:09 105.85 105.85 105.85 105.85 0.2K
12:10 105.85 105.85 105.57 105.57 1.2K
12:11 105.57 105.60 105.57 105.60 0.8K
12:12 105.60 105.60 105.60 105.60 0.4K
12:13 105.60 105.60 105.46 105.46 1.2K
12:14 105.46 105.47 105.46 105.47 0.2K
12:15 105.47 105.49 105.47 105.49 0.9K
12:16 105.49 105.49 105.49 105.49 0.2K
12:17 105.49 105.49 105.49 105.49 0.5K
12:18 105.49 105.49 105.49 105.49 0.2K
12:19 105.33 105.33 105.33 105.33 1.3K
12:20 105.27 105.27 105.22 105.22 2.2K
12:21 105.22 105.34 105.22 105.34 3.7K
12:22 105.34 105.34 105.34 105.34 0.5K
12:23 105.34 105.35 105.34 105.35 0.5K
12:24 105.35 105.35 105.35 105.35 0.4K
12:25 105.35 105.35 105.35 105.35 1.4K
12:26 105.35 105.35 105.30 105.35 1.8K
12:27 105.35 105.35 105.35 105.35 0.1K
12:28 105.35 105.39 105.35 105.39 1.1K
12:29 105.39 105.52 105.39 105.52 0.8K
12:30 105.52 105.52 105.52 105.52 0.0K
12:31 105.52 105.52 105.52 105.52 0.2K
12:32 105.52 105.52 105.52 105.52 0.5K
12:33 105.52 105.52 105.52 105.52 0.1K
12:34 105.76 105.76 105.65 105.68 0.6K
12:35 105.68 105.69 105.68 105.69 0.3K
12:36 105.69 105.69 105.69 105.69 0.2K
12:37 105.69 105.84 105.69 105.84 1.6K
12:38 105.84 105.99 105.84 105.99 0.4K
12:39 105.99 105.99 105.98 105.98 0.4K
12:40 105.98 105.98 105.98 105.98 0.1K
12:41 105.98 105.98 105.95 105.95 0.5K
12:42 105.95 105.95 105.95 105.95 0.2K
12:43 105.95 105.95 105.82 105.82 1.9K
12:44 105.74 105.74 105.74 105.74 0.4K
12:45 105.74 105.74 105.74 105.74 0.2K
12:46 105.74 105.74 105.74 105.74 0.1K
12:47 105.58 105.58 105.53 105.58 2.5K
12:48 105.58 105.58 105.58 105.58 0.3K
12:49 105.58 105.58 105.58 105.58 0.2K
12:50 105.58 105.58 105.58 105.58 0.4K
12:51 105.58 105.58 105.58 105.58 22.8K
12:52 105.58 105.58 105.58 105.58 0.7K
12:53 105.58 105.58 105.58 105.58 0.2K
12:54 105.58 105.58 105.58 105.58 0.1K
12:55 105.58 105.58 105.58 105.58 0.1K
12:56 105.58 105.58 105.58 105.58 0.0K
12:57 105.58 105.78 105.58 105.78 1.1K
12:58 105.78 105.78 105.78 105.78 0.2K
12:59 105.78 105.78 105.78 105.78 0.5K
13:00 105.78 105.78 105.78 105.78 0.5K
13:01 105.78 105.78 105.78 105.78 2.5K
13:02 105.78 105.78 105.78 105.78 0.0K
13:03 105.78 105.78 105.78 105.78 0.9K
13:04 106.09 106.21 106.09 106.21 2.0K
13:05 106.21 106.21 106.21 106.21 0.0K
13:06 106.21 106.21 106.14 106.14 0.6K
13:07 106.14 106.14 106.14 106.14 0.1K
13:08 106.14 106.14 106.14 106.14 0.1K
13:09 106.14 106.14 106.14 106.14 0.2K
13:10 106.14 106.14 106.14 106.14 0.1K
13:11 106.14 106.14 106.14 106.14 0.2K
13:12 106.14 106.23 106.14 106.23 0.2K
13:13 106.23 106.24 106.23 106.24 0.2K
13:14 106.24 106.24 106.24 106.24 0.2K
13:15 106.24 106.24 106.24 106.24 0.3K
13:16 106.24 106.24 106.24 106.24 0.3K
13:17 106.24 106.24 106.24 106.24 0.2K
13:18 106.25 106.25 106.25 106.25 0.3K
13:19 106.32 106.32 106.32 106.32 0.3K
13:20 106.32 106.32 106.32 106.32 0.0K
13:21 106.32 106.32 106.18 106.22 1.3K
13:22 106.22 106.22 106.22 106.22 0.1K
13:23 106.22 106.22 106.22 106.22 0.2K
13:24 106.22 106.22 106.19 106.19 0.7K
13:25 106.21 106.26 106.21 106.26 1.5K
13:26 106.26 106.33 106.26 106.33 0.3K
13:27 106.40 106.40 106.33 106.33 0.7K
13:28 106.33 106.33 106.33 106.33 0.0K
13:29 106.33 106.33 106.32 106.32 0.9K
13:30 106.32 106.32 106.29 106.29 0.7K
13:31 106.29 106.29 106.29 106.29 0.4K
13:32 106.29 106.34 106.18 106.18 0.8K
13:33 106.18 106.23 106.18 106.23 0.3K
13:34 106.23 106.23 106.10 106.10 0.6K
13:35 106.10 106.10 105.80 105.80 1.6K
13:36 105.80 105.82 105.80 105.82 0.5K
13:37 105.82 105.82 105.72 105.72 0.6K
13:38 105.72 105.72 105.72 105.72 0.1K
13:39 105.60 105.60 105.60 105.60 0.6K
13:40 105.60 105.60 105.60 105.60 0.1K
13:41 105.60 105.60 105.60 105.60 0.1K
13:42 105.60 105.60 105.60 105.60 0.4K
13:43 105.60 105.65 105.60 105.65 0.7K
13:44 105.65 105.65 105.57 105.64 0.9K
13:45 105.64 105.71 105.64 105.71 1.1K
13:46 105.71 105.71 105.71 105.71 0.0K
13:47 105.71 105.71 105.71 105.71 0.0K
13:48 105.71 105.71 105.61 105.61 0.3K
13:49 105.61 105.65 105.61 105.65 0.7K
13:50 105.65 105.65 105.61 105.61 0.1K
13:51 105.61 105.61 105.61 105.61 0.1K
13:52 105.61 105.61 105.61 105.61 0.2K
13:53 105.61 105.61 105.61 105.61 0.1K
13:54 105.61 105.61 105.61 105.61 0.6K
13:55 105.61 105.91 105.61 105.91 0.6K
13:56 105.91 105.91 105.91 105.91 0.3K
13:57 105.91 105.91 105.91 105.91 0.3K
13:58 105.91 105.91 105.91 105.91 0.0K
13:59 105.91 105.91 105.91 105.91 0.4K
14:00 105.91 105.93 105.91 105.93 0.3K
14:01 105.93 105.93 105.93 105.93 0.5K
14:02 105.93 105.93 105.93 105.93 0.2K
14:03 105.93 105.93 105.93 105.93 0.8K
14:04 105.93 105.93 105.71 105.71 3.1K
14:05 105.71 105.71 105.60 105.60 0.9K
14:06 105.60 105.69 105.60 105.69 0.2K
14:07 105.69 105.69 105.69 105.69 0.0K
14:08 105.69 105.69 105.69 105.69 0.0K
14:09 105.69 105.69 105.69 105.69 0.1K
14:10 105.69 105.69 105.69 105.69 0.1K
14:11 105.69 105.69 105.69 105.69 0.1K
14:12 105.69 105.69 105.69 105.69 0.1K
14:13 105.69 105.69 105.69 105.69 0.2K
14:14 105.90 105.90 105.90 105.90 0.7K
14:15 105.90 105.90 105.74 105.74 2.3K
14:16 105.74 105.74 105.74 105.74 0.6K
14:17 105.74 105.94 105.74 105.94 0.7K
14:18 105.94 105.94 105.94 105.94 11.0K
14:19 105.94 105.94 105.94 105.94 0.1K
14:20 105.94 105.94 105.94 105.94 0.1K
14:21 105.94 105.94 105.94 105.94 0.7K
14:22 106.13 106.13 106.13 106.13 0.3K
14:23 106.13 106.13 106.13 106.13 0.2K
14:24 106.13 106.13 106.02 106.02 0.8K
14:25 106.02 106.02 106.02 106.02 0.1K
14:26 106.02 106.02 106.02 106.02 0.3K
14:27 106.02 106.02 105.84 105.84 1.0K
14:28 105.84 105.84 105.84 105.84 0.0K
14:29 105.84 105.84 105.84 105.84 0.1K
14:30 105.74 105.74 105.72 105.73 1.3K
14:31 105.79 105.79 105.79 105.79 0.4K
14:32 105.79 105.85 105.79 105.85 1.1K
14:33 106.03 106.03 106.03 106.03 0.3K
14:34 106.03 106.03 106.03 106.03 0.1K
14:35 106.03 106.03 106.03 106.03 0.0K
14:36 106.03 106.03 106.03 106.03 0.0K
14:37 106.03 106.03 106.03 106.03 0.1K
14:38 106.03 106.03 105.90 105.90 0.4K
14:39 105.90 105.90 105.81 105.81 0.4K
14:40 105.81 105.86 105.81 105.86 0.2K
14:41 105.86 105.86 105.72 105.72 0.6K
14:42 105.72 105.72 105.72 105.72 5.5K
14:43 105.66 105.66 105.66 105.66 0.3K
14:44 105.71 105.71 105.59 105.59 1.6K
14:45 105.59 105.59 105.59 105.59 0.9K
14:46 105.59 105.59 105.44 105.49 0.5K
14:47 105.49 105.49 105.49 105.49 0.1K
14:48 105.50 105.57 105.50 105.57 1.1K
14:49 105.57 105.57 105.57 105.57 0.9K
14:50 105.57 105.61 105.57 105.61 0.8K
14:51 105.52 105.52 105.52 105.52 0.4K
14:52 105.52 105.52 105.52 105.52 0.1K
14:53 105.52 105.52 105.52 105.52 0.3K
14:54 105.52 105.52 105.52 105.52 0.4K
14:55 105.52 105.52 105.52 105.52 0.3K
14:56 105.39 105.39 105.39 105.39 0.8K
14:57 105.39 105.39 105.39 105.39 0.5K
14:58 105.39 105.68 105.39 105.68 0.3K
14:59 105.68 105.68 105.68 105.68 0.1K
15:00 105.68 105.68 105.68 105.68 0.1K
15:01 105.68 105.68 105.68 105.68 0.6K
15:02 105.68 105.68 105.57 105.57 0.4K
15:03 105.57 105.57 105.45 105.45 1.6K
15:04 105.45 105.45 105.36 105.36 0.3K
15:05 105.36 105.36 105.36 105.36 0.6K
15:06 105.36 105.43 105.36 105.43 1.4K
15:07 105.43 105.60 105.43 105.60 0.2K
15:08 105.60 105.60 105.60 105.60 0.1K
15:09 105.60 105.60 105.60 105.60 0.1K
15:10 105.60 105.60 105.60 105.60 0.2K
15:11 105.60 105.60 105.58 105.58 0.3K
15:12 105.58 105.62 105.58 105.62 0.6K
15:13 105.62 105.62 105.62 105.62 0.1K
15:14 105.62 105.62 105.33 105.52 0.6K
15:15 105.52 105.52 105.52 105.52 0.9K
15:16 105.52 105.52 105.42 105.42 0.4K
15:17 105.42 105.42 105.42 105.42 0.9K
15:18 105.40 105.40 105.31 105.31 2.6K
15:19 105.31 105.31 105.31 105.31 0.2K
15:20 105.34 105.34 105.34 105.34 0.4K
15:21 105.34 105.34 105.34 105.34 0.3K
15:22 105.34 105.34 105.34 105.34 0.6K
15:23 105.34 105.34 105.34 105.34 0.2K
15:24 105.34 105.34 105.31 105.31 0.5K
15:25 105.31 105.31 105.31 105.31 0.2K
15:26 105.31 105.31 105.26 105.26 1.6K
15:27 105.26 105.33 105.26 105.33 1.0K
15:28 105.33 105.33 105.33 105.33 0.1K
15:29 105.33 105.33 105.33 105.33 0.9K
15:30 105.33 105.33 105.33 105.33 0.3K
15:31 105.34 105.34 105.34 105.34 0.4K
15:32 105.34 105.47 105.34 105.47 1.3K
15:33 105.47 105.47 105.43 105.43 1.0K
15:34 105.43 105.53 105.43 105.53 0.9K
15:35 105.53 105.53 105.23 105.23 2.9K
15:36 105.23 105.23 105.13 105.13 2.1K
15:37 105.13 105.13 105.13 105.13 0.1K
15:38 105.13 105.13 105.13 105.13 1.0K
15:39 105.13 105.13 105.11 105.11 0.3K
15:40 105.11 105.11 105.11 105.11 0.2K
15:41 105.11 105.11 105.11 105.11 0.3K
15:42 105.11 105.11 105.11 105.11 1.4K
15:43 105.11 105.11 105.11 105.11 0.7K
15:44 105.11 105.11 105.11 105.11 0.4K
15:45 105.11 105.11 105.11 105.11 0.7K
15:46 105.21 105.52 105.21 105.52 4.0K
15:47 105.52 105.52 105.34 105.34 1.3K
15:48 105.41 105.41 105.24 105.24 6.0K
15:49 105.25 105.28 105.25 105.28 2.2K
15:50 105.28 105.32 105.28 105.32 0.7K
15:51 105.48 105.48 105.30 105.33 3.7K
15:52 105.31 105.31 105.21 105.27 3.6K
15:53 105.18 105.23 105.18 105.23 3.4K
15:54 105.23 105.37 105.23 105.37 1.6K
15:55 105.35 105.48 105.35 105.48 3.8K
15:56 105.48 105.54 105.48 105.52 6.3K
15:57 105.68 105.68 105.57 105.63 7.8K
15:58 105.53 105.56 105.52 105.52 3.5K
15:59 105.53 105.66 105.53 105.59 9.5K
16:00 105.57 105.66 105.41 105.42 77.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available