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
09:31 107.30 107.50 106.79 107.30 5.4K
09:32 107.30 107.30 107.30 107.30 0.1K
09:33 107.30 107.30 107.30 107.30 0.1K
09:34 107.30 108.00 107.30 108.00 1.1K
09:35 108.00 108.00 108.00 108.00 0.0K
09:36 108.00 108.08 108.00 108.08 0.2K
09:37 108.08 108.08 108.03 108.03 0.1K
09:38 108.03 108.03 108.03 108.03 0.1K
09:39 108.03 108.03 108.03 108.03 0.1K
09:40 108.03 108.03 108.03 108.03 0.0K
09:41 108.03 108.03 108.03 108.03 0.0K
09:42 108.03 108.03 108.03 108.03 0.1K
09:43 108.03 108.03 108.03 108.03 0.0K
09:44 108.03 108.03 108.03 108.03 0.0K
09:45 108.03 108.03 108.03 108.03 0.0K
09:46 108.03 108.03 108.03 108.03 0.0K
09:47 108.03 108.03 108.03 108.03 0.1K
09:48 108.03 108.03 108.03 108.03 0.1K
09:49 108.03 108.03 108.03 108.03 0.1K
09:50 108.03 108.03 108.03 108.03 0.1K
09:51 108.03 108.03 108.03 108.03 0.1K
09:52 108.03 108.03 107.87 107.87 0.3K
09:53 107.87 107.87 107.87 107.87 0.0K
09:54 107.87 107.87 107.31 107.31 0.1K
09:55 107.31 107.31 107.31 107.31 0.1K
09:56 107.31 107.31 107.31 107.31 0.2K
09:57 107.31 107.31 107.31 107.31 0.1K
09:58 107.31 107.78 107.31 107.78 0.2K
09:59 107.78 107.78 107.78 107.78 0.1K
10:00 107.78 107.78 107.78 107.78 0.0K
10:01 107.78 107.79 107.78 107.79 0.2K
10:02 107.79 107.79 107.79 107.79 0.1K
10:03 107.79 107.79 107.79 107.79 0.0K
10:04 107.79 107.79 107.79 107.79 0.0K
10:05 107.79 107.79 107.79 107.79 0.4K
10:06 107.79 107.79 107.79 107.79 0.2K
10:07 107.35 107.60 107.35 107.59 3.0K
10:08 107.48 107.61 107.48 107.61 1.5K
10:09 107.61 107.61 107.59 107.59 0.7K
10:10 107.59 107.59 107.59 107.59 0.1K
10:11 107.59 107.74 107.59 107.74 1.6K
10:12 107.83 107.92 107.83 107.92 0.6K
10:13 107.92 107.93 107.92 107.93 0.4K
10:14 107.91 107.91 107.87 107.87 1.7K
10:15 107.86 108.07 107.86 108.07 1.9K
10:16 108.07 108.07 108.07 108.07 0.5K
10:17 108.07 108.07 108.07 108.07 0.0K
10:18 108.07 108.07 107.86 107.86 0.4K
10:19 107.86 107.96 107.86 107.96 0.2K
10:20 107.96 107.96 107.87 107.87 0.2K
10:21 107.87 107.87 107.87 107.87 0.2K
10:22 107.86 107.93 107.86 107.93 0.8K
10:23 107.89 107.89 107.89 107.89 1.6K
10:24 107.91 107.91 107.81 107.81 0.5K
10:25 107.81 107.81 107.81 107.81 0.0K
10:26 107.79 107.79 107.79 107.79 0.4K
10:27 107.90 107.94 107.82 107.94 1.4K
10:28 107.94 107.94 107.94 107.94 0.1K
10:29 107.94 107.94 107.86 107.86 0.2K
10:30 107.86 108.03 107.86 108.03 0.2K
10:31 107.85 107.86 107.85 107.86 0.6K
10:32 107.86 107.96 107.82 107.82 0.2K
10:33 107.81 107.81 107.81 107.81 0.4K
10:34 107.81 107.81 107.80 107.80 0.5K
10:35 107.80 107.83 107.80 107.80 1.3K
10:36 107.80 107.80 107.80 107.80 1.0K
10:37 107.80 108.06 107.80 108.06 0.2K
10:38 108.06 108.21 108.06 108.21 0.8K
10:39 108.21 108.21 108.21 108.21 0.1K
10:40 108.21 108.21 108.21 108.21 0.0K
10:41 108.21 108.31 108.21 108.31 0.7K
10:42 108.31 108.31 108.31 108.31 0.1K
10:43 108.31 108.38 108.31 108.38 0.4K
10:44 108.38 108.39 108.21 108.39 1.7K
10:45 108.39 108.77 108.39 108.69 3.9K
10:46 108.69 108.69 108.69 108.69 0.0K
10:47 108.69 108.69 108.65 108.65 0.1K
10:48 108.65 108.65 108.65 108.65 0.1K
10:49 108.85 108.92 108.85 108.92 1.4K
10:50 108.92 109.00 108.92 109.00 0.6K
10:51 109.00 109.00 108.94 108.94 4.6K
10:52 108.82 108.82 108.80 108.80 2.1K
10:53 108.80 108.80 108.78 108.78 0.6K
10:54 108.78 108.80 108.78 108.80 0.2K
10:55 108.80 108.80 108.80 108.80 0.1K
10:56 108.91 108.91 108.90 108.90 0.9K
10:57 108.90 108.90 108.90 108.90 0.0K
10:58 108.90 108.90 108.90 108.90 0.0K
10:59 108.90 109.30 108.85 109.30 1.9K
11:00 109.30 109.33 109.30 109.33 0.9K
11:01 109.33 109.33 109.21 109.21 1.8K
11:02 109.20 109.20 108.97 108.97 4.6K
11:03 108.97 108.99 108.97 108.99 0.3K
11:04 108.99 108.99 108.99 108.99 0.3K
11:05 108.99 108.99 108.99 108.99 0.2K
11:06 108.99 108.99 108.99 108.99 0.3K
11:07 108.99 108.99 108.87 108.87 1.8K
11:08 108.87 108.91 108.66 108.66 1.8K
11:09 108.66 108.66 108.66 108.66 0.0K
11:10 108.66 108.66 108.66 108.66 0.1K
11:11 108.66 108.66 108.59 108.59 0.8K
11:12 108.68 108.68 108.68 108.68 0.6K
11:13 108.68 108.68 108.68 108.68 0.0K
11:14 108.68 108.68 108.68 108.68 0.2K
11:15 108.68 108.68 108.68 108.68 0.1K
11:16 108.68 108.68 108.55 108.55 0.6K
11:17 108.55 108.55 108.55 108.55 0.2K
11:18 108.55 108.55 108.55 108.55 0.2K
11:19 108.55 108.55 108.55 108.55 0.1K
11:20 108.55 108.55 108.55 108.55 0.1K
11:21 108.55 108.55 108.55 108.55 0.3K
11:22 108.55 108.62 108.55 108.62 0.6K
11:23 108.62 108.62 108.62 108.62 0.0K
11:24 108.62 108.62 108.62 108.62 0.1K
11:25 108.62 108.62 108.62 108.62 0.1K
11:26 108.62 108.62 108.62 108.62 0.1K
11:27 108.62 108.62 108.58 108.58 0.8K
11:28 108.58 108.60 108.58 108.60 3.3K
11:29 108.60 108.60 108.60 108.60 0.1K
11:30 108.60 108.61 108.60 108.61 0.3K
11:31 108.64 108.76 108.64 108.76 1.6K
11:32 108.76 108.76 108.76 108.76 0.5K
11:33 108.75 108.75 108.75 108.75 1.4K
11:34 108.75 108.75 108.75 108.75 0.1K
11:35 108.75 108.75 108.75 108.75 0.3K
11:36 108.75 108.75 108.75 108.75 0.2K
11:37 108.75 108.75 108.75 108.75 0.0K
11:38 108.75 108.75 108.75 108.75 0.1K
11:39 108.75 108.75 108.75 108.75 0.1K
11:40 108.75 108.75 108.68 108.68 0.8K
11:41 108.68 108.68 108.67 108.67 1.4K
11:42 108.67 108.67 108.67 108.67 0.2K
11:43 108.67 108.77 108.67 108.77 0.1K
11:44 108.77 108.77 108.77 108.77 0.1K
11:45 108.77 108.84 108.77 108.84 0.5K
11:46 108.84 108.84 108.84 108.84 0.0K
11:47 108.84 108.84 108.84 108.84 0.5K
11:48 108.84 108.84 108.84 108.84 0.1K
11:49 108.84 108.84 108.84 108.84 0.2K
11:50 108.84 108.84 108.84 108.84 0.1K
11:51 108.84 108.85 108.84 108.85 0.2K
11:52 108.85 108.85 108.85 108.85 0.0K
11:53 108.85 108.85 108.85 108.85 0.0K
11:54 108.85 108.85 108.85 108.85 0.1K
11:55 108.84 108.84 108.84 108.84 0.6K
11:56 108.84 108.84 108.84 108.84 0.1K
11:57 108.84 108.84 108.84 108.84 0.0K
11:58 108.84 108.84 108.82 108.82 2.7K
11:59 108.82 108.82 108.82 108.82 0.3K
12:00 108.82 108.82 108.56 108.56 3.1K
12:01 108.56 108.56 108.56 108.56 0.1K
12:02 108.56 108.56 108.55 108.55 0.2K
12:03 108.55 108.55 108.55 108.55 0.2K
12:04 108.55 108.55 108.55 108.55 0.3K
12:05 108.55 108.55 108.38 108.38 1.0K
12:06 108.38 108.38 108.38 108.38 0.1K
12:07 108.38 108.38 108.36 108.37 0.4K
12:08 108.31 108.31 108.31 108.31 0.6K
12:09 108.31 108.31 108.31 108.31 0.6K
12:10 108.31 108.31 108.31 108.31 0.2K
12:11 108.31 108.31 108.31 108.31 0.4K
12:12 108.31 108.31 108.31 108.31 0.1K
12:13 108.31 108.31 108.31 108.31 0.2K
12:14 108.31 108.31 108.31 108.31 2.2K
12:15 108.26 108.26 108.26 108.26 1.0K
12:16 108.26 108.26 108.26 108.26 0.1K
12:17 108.26 108.34 108.26 108.34 1.1K
12:18 108.34 108.34 108.34 108.34 0.0K
12:19 108.34 108.34 108.34 108.34 0.1K
12:20 108.34 108.34 108.34 108.34 0.5K
12:21 108.34 108.34 108.34 108.34 1.6K
12:22 108.34 108.49 108.34 108.49 0.3K
12:23 108.45 108.45 108.45 108.45 0.2K
12:24 108.54 108.54 108.54 108.54 1.5K
12:25 108.54 108.54 108.54 108.54 0.3K
12:26 108.54 108.55 108.54 108.55 0.5K
12:27 108.55 108.55 108.53 108.53 0.5K
12:28 108.53 108.53 108.53 108.53 0.0K
12:29 108.53 108.70 108.53 108.70 1.1K
12:30 108.70 108.70 108.70 108.70 0.8K
12:31 108.70 108.70 108.70 108.70 0.0K
12:32 108.70 108.70 108.70 108.70 3.1K
12:33 108.70 108.80 108.70 108.80 3.0K
12:34 108.80 108.80 108.80 108.80 0.2K
12:35 108.80 108.80 108.80 108.80 0.0K
12:36 108.80 108.80 108.77 108.77 0.2K
12:37 108.77 108.77 108.73 108.73 0.2K
12:38 108.73 108.73 108.73 108.73 0.0K
12:39 108.73 108.73 108.66 108.66 0.5K
12:40 108.66 108.69 108.50 108.50 2.8K
12:41 108.50 108.50 108.46 108.46 0.6K
12:42 108.46 108.50 108.46 108.50 0.3K
12:43 108.50 108.50 108.50 108.50 0.0K
12:44 108.50 108.50 108.50 108.50 0.1K
12:45 108.51 108.51 108.50 108.50 0.3K
12:46 108.50 108.50 108.38 108.38 0.5K
12:47 108.38 108.38 108.38 108.38 0.2K
12:48 108.38 108.41 108.38 108.41 0.3K
12:49 108.41 108.41 108.41 108.41 0.5K
12:50 108.41 108.43 108.41 108.43 0.3K
12:51 108.43 108.43 108.43 108.43 0.4K
12:52 108.43 108.43 108.37 108.37 0.5K
12:53 108.37 108.37 108.37 108.37 0.0K
12:54 108.37 108.41 108.37 108.41 0.5K
12:55 108.41 108.43 108.41 108.43 0.2K
12:56 108.43 108.48 108.42 108.48 1.4K
12:57 108.48 108.48 108.40 108.40 0.9K
12:58 108.40 108.40 108.40 108.40 0.2K
12:59 108.40 108.40 108.40 108.40 0.1K
13:00 108.40 108.40 108.40 108.40 0.1K
13:01 108.40 108.40 108.23 108.23 0.5K
13:02 108.23 108.23 108.23 108.23 0.1K
13:03 108.23 108.23 108.23 108.23 0.1K
13:04 108.23 108.23 108.18 108.18 0.4K
13:05 108.18 108.18 108.18 108.18 0.1K
13:06 108.18 108.18 108.17 108.17 0.1K
13:07 108.17 108.17 108.17 108.17 0.1K
13:08 108.17 108.17 108.17 108.17 0.1K
13:09 108.17 108.17 108.17 108.17 0.0K
13:10 108.17 108.17 108.17 108.17 0.3K
13:11 108.17 108.17 108.17 108.17 0.0K
13:12 108.22 108.22 108.22 108.22 0.2K
13:13 108.19 108.19 108.11 108.11 0.3K
13:14 108.11 108.11 108.11 108.11 0.8K
13:15 108.11 108.11 108.11 108.11 0.1K
13:16 108.11 108.11 108.11 108.11 0.1K
13:17 108.11 108.14 108.11 108.14 0.6K
13:18 108.14 108.14 108.14 108.14 0.1K
13:19 108.14 108.14 107.98 107.98 1.3K
13:20 107.98 107.98 107.98 107.98 0.0K
13:21 107.98 108.04 107.98 108.04 0.5K
13:22 108.04 108.04 108.04 108.04 0.1K
13:23 108.14 108.15 108.14 108.15 2.6K
13:24 108.15 108.15 108.15 108.15 0.0K
13:25 108.15 108.16 108.15 108.16 0.2K
13:26 108.16 108.16 108.16 108.16 0.0K
13:27 108.16 108.16 108.09 108.09 0.3K
13:28 108.09 108.11 108.05 108.11 0.3K
13:29 108.11 108.11 107.98 107.98 0.6K
13:30 107.98 107.98 107.93 107.94 0.3K
13:31 107.94 107.94 107.94 107.94 0.1K
13:32 107.94 107.94 107.94 107.94 0.1K
13:33 107.94 107.94 107.94 107.94 0.1K
13:34 107.94 108.14 107.94 108.14 0.8K
13:35 108.14 108.14 108.14 108.14 0.0K
13:36 108.14 108.14 108.14 108.14 0.2K
13:37 108.02 108.02 108.02 108.02 0.2K
13:38 108.02 108.02 108.02 108.02 0.1K
13:39 108.02 108.02 108.02 108.02 0.4K
13:40 107.93 107.98 107.93 107.98 2.1K
13:41 107.98 107.98 107.90 107.90 0.7K
13:42 107.92 107.92 107.92 107.92 0.5K
13:43 107.92 107.92 107.89 107.89 0.3K
13:44 107.89 107.89 107.89 107.89 0.7K
13:45 107.88 107.88 107.88 107.88 0.3K
13:46 107.88 107.88 107.88 107.88 0.3K
13:47 107.87 107.87 107.87 107.87 0.9K
13:48 107.87 107.87 107.87 107.87 0.2K
13:49 107.87 107.93 107.87 107.92 2.1K
13:50 107.92 108.02 107.92 107.99 2.5K
13:51 108.02 108.02 107.99 107.99 0.7K
13:52 107.99 108.00 107.99 108.00 0.9K
13:53 108.00 108.00 107.99 107.99 0.2K
13:54 107.99 108.07 107.99 108.07 2.3K
13:55 108.12 108.13 108.12 108.13 0.2K
13:56 108.13 108.13 108.13 108.13 0.3K
13:57 108.13 108.13 108.13 108.13 1.2K
13:58 108.13 108.13 108.13 108.13 0.5K
13:59 108.13 108.20 108.13 108.20 2.4K
14:00 108.20 108.25 108.20 108.25 2.3K
14:01 108.25 108.29 108.25 108.25 2.5K
14:02 108.25 108.25 108.25 108.25 0.1K
14:03 108.25 108.26 108.25 108.26 0.3K
14:04 108.26 108.26 108.26 108.26 1.1K
14:05 108.26 108.26 108.26 108.26 0.1K
14:06 108.26 108.31 108.26 108.31 1.0K
14:07 108.31 108.31 108.31 108.31 0.3K
14:08 108.31 108.45 108.31 108.45 0.4K
14:09 108.45 108.45 108.30 108.30 1.9K
14:10 108.30 108.30 108.27 108.27 0.7K
14:11 108.27 108.27 108.27 108.27 0.2K
14:12 108.25 108.25 108.25 108.25 0.5K
14:13 108.25 108.25 108.25 108.25 0.0K
14:14 108.25 108.25 108.25 108.25 0.1K
14:15 108.25 108.25 108.22 108.22 1.0K
14:16 108.22 108.22 108.22 108.22 0.1K
14:17 108.22 108.32 108.22 108.32 4.0K
14:18 108.32 108.32 108.32 108.32 0.3K
14:19 108.32 108.32 108.32 108.32 0.6K
14:20 108.31 108.31 108.31 108.31 1.4K
14:21 108.37 108.37 108.31 108.31 2.0K
14:22 108.31 108.31 108.31 108.31 0.7K
14:23 108.31 108.31 108.28 108.28 1.6K
14:24 108.28 108.28 108.28 108.28 0.2K
14:25 108.28 108.28 108.28 108.28 0.5K
14:26 108.28 108.28 108.28 108.28 0.1K
14:27 108.28 108.36 108.28 108.32 0.8K
14:28 108.32 108.32 108.32 108.32 0.1K
14:29 108.32 108.32 108.30 108.30 0.9K
14:30 108.30 108.30 108.30 108.30 0.1K
14:31 108.30 108.34 108.30 108.34 0.4K
14:32 108.34 108.34 108.29 108.29 0.4K
14:33 108.30 108.30 108.30 108.30 1.6K
14:34 108.30 108.30 108.25 108.25 2.0K
14:35 108.25 108.25 108.25 108.25 0.2K
14:36 108.25 108.25 108.25 108.25 0.3K
14:37 108.25 108.44 108.25 108.44 2.9K
14:38 108.44 108.45 108.44 108.45 0.6K
14:39 108.45 108.51 108.45 108.51 0.6K
14:40 108.51 108.51 108.51 108.51 0.6K
14:41 108.51 108.56 108.51 108.56 0.9K
14:42 108.56 108.56 108.51 108.51 0.4K
14:43 108.51 108.51 108.51 108.51 0.5K
14:44 108.51 108.61 108.51 108.61 1.6K
14:45 108.61 108.61 108.60 108.60 0.2K
14:46 108.60 108.60 108.51 108.51 1.0K
14:47 108.51 108.51 108.45 108.45 0.3K
14:48 108.45 108.45 108.45 108.45 0.1K
14:49 108.45 108.50 108.45 108.50 0.2K
14:50 108.50 108.50 108.50 108.50 0.4K
14:51 108.50 108.50 108.50 108.50 0.2K
14:52 108.50 108.50 108.44 108.44 1.9K
14:53 108.45 108.45 108.45 108.45 0.4K
14:54 108.45 108.45 108.41 108.41 0.9K
14:55 108.33 108.34 108.33 108.34 2.6K
14:56 108.34 108.34 108.25 108.25 0.5K
14:57 108.25 108.25 108.25 108.25 0.3K
14:58 108.20 108.20 108.20 108.20 0.8K
14:59 108.09 108.09 108.09 108.09 1.1K
15:00 108.09 108.09 108.02 108.02 1.1K
15:01 108.02 108.02 108.00 108.00 0.8K
15:02 108.00 108.00 107.88 107.94 0.9K
15:03 107.94 107.94 107.93 107.93 2.8K
15:04 108.04 108.04 108.00 108.00 1.3K
15:05 107.98 108.08 107.98 108.08 1.5K
15:06 108.08 108.08 108.01 108.01 0.9K
15:07 108.01 108.01 107.99 107.99 0.9K
15:08 107.99 107.99 107.98 107.98 0.7K
15:09 107.98 107.98 107.98 107.98 0.2K
15:10 107.98 107.98 107.98 107.98 0.3K
15:11 107.98 107.98 107.98 107.98 1.3K
15:12 107.98 107.98 107.97 107.97 1.5K
15:13 107.97 108.00 107.97 108.00 1.9K
15:14 108.00 108.00 108.00 108.00 0.9K
15:15 108.00 108.02 108.00 108.02 0.8K
15:16 108.02 108.12 108.02 108.09 1.6K
15:17 108.09 108.09 108.05 108.05 2.9K
15:18 108.05 108.05 107.94 107.94 1.0K
15:19 107.94 107.94 107.94 107.94 0.2K
15:20 107.94 107.96 107.91 107.96 1.5K
15:21 107.96 107.96 107.96 107.96 1.1K
15:22 107.96 107.97 107.96 107.97 0.6K
15:23 107.97 107.97 107.97 107.97 0.9K
15:24 107.97 107.97 107.93 107.93 0.8K
15:25 107.93 107.93 107.93 107.93 0.7K
15:26 107.93 108.12 107.93 108.12 5.0K
15:27 108.12 108.12 108.12 108.12 0.6K
15:28 108.14 108.14 108.12 108.12 2.6K
15:29 108.15 108.20 108.15 108.20 2.2K
15:30 108.15 108.18 108.15 108.18 0.7K
15:31 108.15 108.15 108.15 108.15 0.4K
15:32 108.15 108.15 108.15 108.15 0.7K
15:33 108.16 108.20 108.16 108.20 3.7K
15:34 108.19 108.23 108.19 108.23 1.5K
15:35 108.23 108.23 108.21 108.23 5.5K
15:36 108.32 108.40 108.32 108.40 2.1K
15:37 108.40 108.44 108.40 108.44 24.0K
15:38 108.43 108.43 108.41 108.41 2.7K
15:39 108.42 108.42 108.42 108.42 0.8K
15:40 108.42 108.46 108.33 108.33 2.5K
15:41 108.29 108.43 108.29 108.35 5.5K
15:42 108.35 108.35 108.30 108.34 19.6K
15:43 108.28 108.35 108.28 108.35 2.4K
15:44 108.35 108.35 108.29 108.29 1.0K
15:45 108.29 108.29 108.27 108.29 3.0K
15:46 108.33 108.33 108.24 108.24 1.3K
15:47 108.20 108.24 108.12 108.20 9.8K
15:48 108.19 108.28 108.18 108.28 3.5K
15:49 108.28 108.28 108.28 108.28 1.1K
15:50 108.35 108.35 108.25 108.25 4.0K
15:51 108.12 108.17 108.10 108.16 5.6K
15:52 108.16 108.16 108.10 108.10 1.8K
15:53 108.10 108.26 108.09 108.26 5.7K
15:54 108.26 108.37 108.10 108.10 2.4K
15:55 108.10 108.10 107.88 107.88 6.9K
15:56 107.73 107.73 107.66 107.66 4.4K
15:57 107.72 107.72 107.66 107.69 5.1K
15:58 107.74 107.74 107.64 107.73 11.9K
15:59 107.70 107.72 107.54 107.54 0.0K
16:00 107.54 107.61 107.53 107.55 202.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available