Itron

ITRI
🏛️ usa →
125.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 107.26 107.26 107.11 107.26 3.3K
09:32 107.26 107.26 107.26 107.26 0.0K
09:33 107.62 107.62 107.62 107.62 0.3K
09:34 107.62 107.62 107.62 107.62 0.1K
09:35 107.62 107.62 107.62 107.62 0.0K
09:36 107.62 107.62 107.62 107.62 0.2K
09:37 106.88 106.88 106.88 106.88 0.7K
09:38 106.88 106.88 106.88 106.88 0.3K
09:39 106.86 106.86 106.86 106.86 0.3K
09:40 106.86 106.86 106.86 106.86 0.0K
09:41 106.86 106.86 106.86 106.86 0.2K
09:42 106.88 106.89 106.88 106.89 1.0K
09:43 106.89 106.89 106.89 106.89 0.0K
09:44 106.90 106.90 106.90 106.90 0.1K
09:45 106.90 106.90 106.90 106.90 0.2K
09:46 106.92 106.92 106.87 106.87 0.9K
09:47 106.82 106.87 106.82 106.87 0.6K
09:48 106.87 106.87 106.87 106.87 1.1K
09:49 106.87 106.87 106.87 106.87 0.3K
09:50 106.71 106.71 106.71 106.71 0.2K
09:51 106.43 106.43 106.43 106.43 0.3K
09:52 106.56 106.56 106.56 106.56 0.4K
09:53 106.45 106.69 106.45 106.69 2.6K
09:54 106.69 106.69 106.69 106.69 0.4K
09:55 106.69 106.83 106.69 106.83 0.6K
09:56 106.75 106.75 106.55 106.55 2.2K
09:57 106.55 106.55 106.55 106.55 0.1K
09:58 106.71 106.71 106.55 106.55 0.3K
09:59 106.71 106.71 106.71 106.71 0.1K
10:00 106.71 106.75 106.71 106.75 0.6K
10:01 106.99 106.99 106.99 106.99 0.6K
10:02 106.99 106.99 106.99 106.99 0.3K
10:03 106.99 106.99 106.99 106.99 0.2K
10:04 106.99 106.99 106.96 106.96 0.1K
10:05 106.96 106.96 106.87 106.87 1.4K
10:06 106.87 107.04 106.87 107.04 2.3K
10:07 107.04 107.04 107.04 107.04 0.1K
10:08 107.04 107.04 107.04 107.04 0.1K
10:09 107.04 107.04 107.04 107.04 0.0K
10:10 107.04 107.04 107.04 107.04 0.3K
10:11 107.04 107.04 107.04 107.04 0.2K
10:12 107.04 107.04 106.78 106.78 0.5K
10:13 106.77 106.77 106.68 106.68 0.6K
10:14 106.68 106.68 106.68 106.68 0.2K
10:15 106.58 106.58 106.58 106.58 0.2K
10:16 106.58 106.58 106.58 106.58 0.2K
10:17 106.79 106.79 106.79 106.79 0.2K
10:18 106.79 106.79 106.79 106.79 0.0K
10:19 106.79 106.79 106.52 106.52 0.7K
10:20 106.52 106.52 106.35 106.35 0.9K
10:21 106.35 106.35 106.14 106.14 0.5K
10:22 106.14 106.14 106.14 106.14 0.2K
10:23 106.14 106.14 106.14 106.14 0.2K
10:24 106.14 106.29 106.14 106.29 0.3K
10:25 106.29 106.29 106.29 106.29 0.0K
10:26 106.29 106.29 106.29 106.29 1.6K
10:27 106.13 106.39 106.13 106.39 4.0K
10:28 106.39 106.49 106.39 106.49 0.4K
10:29 106.49 106.49 106.49 106.49 0.1K
10:30 106.49 106.49 106.49 106.49 0.2K
10:31 106.49 106.49 106.49 106.49 0.0K
10:32 106.49 106.49 106.49 106.49 0.1K
10:33 106.49 106.49 106.49 106.49 0.1K
10:34 106.49 106.49 106.49 106.49 0.0K
10:35 106.49 106.49 106.49 106.49 0.3K
10:36 106.49 106.49 106.49 106.49 0.1K
10:37 106.49 106.52 106.49 106.52 0.2K
10:38 106.52 106.52 106.52 106.52 0.1K
10:39 106.52 106.52 106.52 106.52 0.0K
10:40 106.52 106.52 106.52 106.52 0.0K
10:41 106.52 106.52 106.52 106.52 0.1K
10:42 106.52 106.52 106.52 106.52 0.1K
10:43 106.52 106.52 106.52 106.52 0.1K
10:44 106.52 106.52 106.52 106.52 0.0K
10:45 106.52 106.52 106.52 106.52 0.1K
10:46 106.52 106.52 106.52 106.52 0.4K
10:47 106.52 106.52 106.52 106.52 0.1K
10:48 106.52 106.52 106.52 106.52 0.0K
10:49 106.52 106.52 106.52 106.52 0.1K
10:50 106.52 106.52 106.52 106.52 0.4K
10:51 106.43 106.43 106.43 106.43 0.3K
10:52 106.43 106.43 106.43 106.43 0.2K
10:53 106.35 106.35 106.35 106.35 1.3K
10:54 106.35 106.35 106.19 106.19 1.0K
10:55 106.19 106.19 106.14 106.14 3.1K
10:56 106.14 106.14 106.14 106.14 0.4K
10:57 106.14 106.14 106.14 106.14 0.1K
10:58 106.14 106.15 106.14 106.15 0.3K
10:59 106.15 106.28 106.15 106.28 1.1K
11:00 106.28 106.28 106.28 106.28 0.1K
11:01 106.28 106.34 106.28 106.34 1.3K
11:02 106.34 106.46 106.34 106.46 0.3K
11:03 106.46 106.46 106.46 106.46 0.1K
11:04 106.46 106.46 106.46 106.46 0.1K
11:05 106.51 106.63 106.51 106.63 0.8K
11:06 106.63 106.63 106.63 106.63 0.0K
11:07 106.63 106.63 106.63 106.63 0.1K
11:08 106.63 106.63 106.63 106.63 0.0K
11:09 106.63 106.64 106.63 106.64 2.1K
11:10 106.77 106.77 106.55 106.55 0.8K
11:11 106.55 106.67 106.55 106.67 0.3K
11:12 106.66 106.66 106.66 106.66 0.3K
11:13 106.66 106.66 106.57 106.57 0.2K
11:14 106.57 106.57 106.42 106.42 1.6K
11:15 106.42 106.42 106.42 106.42 0.1K
11:16 106.42 106.42 106.42 106.42 0.1K
11:17 106.42 106.46 106.42 106.46 0.4K
11:18 106.46 106.46 106.46 106.46 0.1K
11:19 106.46 106.48 106.46 106.48 0.4K
11:20 106.48 106.48 106.44 106.44 0.1K
11:21 106.44 106.44 106.44 106.44 0.4K
11:22 106.44 106.50 106.44 106.49 2.0K
11:23 106.49 106.49 106.46 106.46 0.4K
11:24 106.46 106.46 106.46 106.46 0.1K
11:25 106.46 106.46 106.46 106.46 0.1K
11:26 106.46 106.46 106.46 106.46 0.1K
11:27 106.46 106.46 106.46 106.46 0.2K
11:28 106.46 106.46 106.46 106.46 0.1K
11:29 106.46 106.46 106.46 106.46 0.2K
11:30 106.46 106.46 106.46 106.46 0.2K
11:31 106.46 106.46 106.34 106.34 0.4K
11:32 106.34 106.36 106.34 106.35 2.2K
11:33 106.35 106.35 106.35 106.35 0.2K
11:34 106.35 106.35 106.35 106.35 0.3K
11:35 106.35 106.35 106.35 106.35 0.0K
11:36 106.35 106.35 106.35 106.35 0.1K
11:37 106.35 106.35 106.35 106.35 0.4K
11:38 106.34 106.34 106.34 106.34 0.3K
11:39 106.42 106.42 106.35 106.42 1.0K
11:40 106.41 106.41 106.41 106.41 1.0K
11:41 106.41 106.41 106.41 106.41 0.1K
11:42 106.41 106.41 106.41 106.41 0.3K
11:43 106.45 106.45 106.45 106.45 1.1K
11:44 106.45 106.48 106.45 106.48 0.4K
11:45 106.48 106.48 106.48 106.48 1.9K
11:46 106.48 106.52 106.48 106.52 0.3K
11:47 106.52 106.52 106.52 106.52 0.1K
11:48 106.52 106.52 106.35 106.35 1.7K
11:49 106.35 106.35 106.35 106.35 0.1K
11:50 106.35 106.35 106.35 106.35 0.1K
11:51 106.35 106.35 106.35 106.35 0.1K
11:52 106.35 106.35 106.35 106.35 0.3K
11:53 106.35 106.45 106.35 106.45 0.4K
11:54 106.38 106.38 106.38 106.38 0.1K
11:55 106.38 106.45 106.38 106.45 0.5K
11:56 106.45 106.45 106.45 106.45 0.3K
11:57 106.45 106.46 106.44 106.46 1.5K
11:58 106.46 106.52 106.46 106.52 0.9K
11:59 106.52 106.52 106.52 106.52 0.1K
12:00 106.52 106.52 106.52 106.52 0.2K
12:01 106.52 106.52 106.52 106.52 0.0K
12:02 106.52 106.52 106.52 106.52 0.1K
12:03 106.46 106.46 106.44 106.44 0.8K
12:04 106.44 106.48 106.44 106.48 0.1K
12:05 106.48 106.48 106.48 106.48 0.1K
12:06 106.48 106.53 106.48 106.53 1.9K
12:07 106.53 106.53 106.42 106.42 0.7K
12:08 106.42 106.50 106.42 106.50 2.2K
12:09 106.53 106.53 106.53 106.53 0.9K
12:10 106.53 106.56 106.53 106.56 1.6K
12:11 106.56 106.60 106.55 106.60 0.6K
12:12 106.60 106.60 106.57 106.59 0.7K
12:13 106.54 106.54 106.54 106.54 0.7K
12:14 106.54 106.54 106.54 106.54 0.2K
12:15 106.54 106.54 106.54 106.54 0.3K
12:16 106.54 106.54 106.53 106.53 0.7K
12:17 106.53 106.53 106.43 106.43 0.6K
12:18 106.43 106.43 106.42 106.42 0.2K
12:19 106.42 106.42 106.42 106.42 0.3K
12:20 106.42 106.42 106.41 106.41 0.2K
12:21 106.41 106.45 106.41 106.45 1.0K
12:22 106.45 106.45 106.33 106.33 0.8K
12:23 106.33 106.33 106.33 106.33 0.2K
12:24 106.33 106.33 106.33 106.33 0.6K
12:25 106.25 106.25 106.25 106.25 2.7K
12:26 106.25 106.30 106.25 106.25 0.3K
12:27 106.32 106.32 106.27 106.27 1.7K
12:28 106.27 106.27 106.27 106.27 0.1K
12:29 106.27 106.27 106.22 106.22 3.1K
12:30 106.22 106.22 106.11 106.11 1.6K
12:31 106.11 106.11 106.11 106.11 0.1K
12:32 106.11 106.27 106.11 106.27 4.3K
12:33 106.27 106.34 106.27 106.34 0.9K
12:34 106.34 106.34 106.34 106.34 0.2K
12:35 106.34 106.34 106.34 106.34 0.0K
12:36 106.34 106.34 106.34 106.34 0.1K
12:37 106.43 106.43 106.43 106.43 0.3K
12:38 106.43 106.43 106.43 106.43 0.1K
12:39 106.43 106.43 106.43 106.43 0.0K
12:40 106.43 106.43 106.43 106.43 0.1K
12:41 106.43 106.43 106.43 106.43 0.2K
12:42 106.43 106.53 106.43 106.53 1.7K
12:43 106.53 106.53 106.45 106.45 1.1K
12:44 106.45 106.45 106.45 106.45 0.4K
12:45 106.42 106.42 106.42 106.42 0.2K
12:46 106.42 106.42 106.42 106.42 0.2K
12:47 106.42 106.43 106.42 106.43 0.2K
12:48 106.43 106.44 106.43 106.44 0.2K
12:49 106.44 106.44 106.44 106.44 0.3K
12:50 106.44 106.48 106.44 106.48 1.1K
12:51 106.48 106.48 106.40 106.40 0.6K
12:52 106.40 106.40 106.40 106.40 0.1K
12:53 106.48 106.53 106.48 106.53 0.7K
12:54 106.53 106.53 106.53 106.53 0.1K
12:55 106.53 106.53 106.53 106.53 0.2K
12:56 106.53 106.53 106.53 106.53 0.2K
12:57 106.53 106.53 106.48 106.48 1.3K
12:58 106.48 106.48 106.48 106.48 0.0K
12:59 106.48 106.50 106.48 106.50 0.7K
13:00 106.50 106.50 106.50 106.50 0.0K
13:01 106.50 106.50 106.41 106.41 0.9K
13:02 106.41 106.41 106.41 106.41 0.2K
13:03 106.41 106.41 106.32 106.32 0.2K
13:04 106.32 106.32 106.32 106.32 0.4K
13:05 106.32 106.35 106.32 106.35 0.5K
13:06 106.34 106.34 106.34 106.34 0.8K
13:07 106.36 106.45 106.36 106.45 5.4K
13:08 106.45 106.45 106.45 106.45 0.1K
13:09 106.45 106.45 106.42 106.42 0.9K
13:10 106.42 106.47 106.42 106.47 0.4K
13:11 106.47 106.47 106.43 106.43 0.2K
13:12 106.43 106.43 106.43 106.43 0.0K
13:13 106.43 106.43 106.38 106.38 0.6K
13:14 106.38 106.42 106.38 106.42 0.3K
13:15 106.42 106.48 106.42 106.48 1.0K
13:16 106.48 106.48 106.48 106.48 0.2K
13:17 106.48 106.48 106.48 106.48 0.1K
13:18 106.48 106.48 106.48 106.48 0.4K
13:19 106.48 106.48 106.48 106.48 0.1K
13:20 106.48 106.48 106.48 106.48 0.0K
13:21 106.48 106.48 106.42 106.42 0.2K
13:22 106.42 106.42 106.42 106.42 0.6K
13:23 106.41 106.41 106.41 106.41 0.6K
13:24 106.41 106.52 106.41 106.52 0.9K
13:25 106.52 106.52 106.50 106.52 1.0K
13:26 106.52 106.52 106.52 106.52 0.3K
13:27 106.52 106.62 106.52 106.56 3.1K
13:28 106.53 106.53 106.53 106.53 1.4K
13:29 106.53 106.53 106.53 106.53 0.0K
13:30 106.53 106.53 106.52 106.52 0.1K
13:31 106.52 106.52 106.52 106.52 0.2K
13:32 106.52 106.52 106.52 106.52 0.4K
13:33 106.52 106.52 106.52 106.52 0.7K
13:34 106.52 106.52 106.52 106.52 0.1K
13:35 106.52 106.52 106.52 106.52 0.3K
13:36 106.52 106.52 106.45 106.45 0.2K
13:37 106.45 106.45 106.45 106.45 0.6K
13:38 106.45 106.45 106.45 106.45 0.1K
13:39 106.45 106.50 106.34 106.34 1.0K
13:40 106.34 106.34 106.34 106.34 0.1K
13:41 106.34 106.34 106.29 106.29 0.8K
13:42 106.29 106.29 106.28 106.28 1.7K
13:43 106.28 106.28 106.21 106.21 1.0K
13:44 106.21 106.21 106.20 106.20 4.7K
13:45 106.20 106.20 106.19 106.19 0.9K
13:46 106.19 106.19 106.18 106.18 0.1K
13:47 106.18 106.19 106.18 106.19 2.2K
13:48 106.19 106.19 106.19 106.19 0.2K
13:49 106.19 106.19 106.19 106.19 0.1K
13:50 106.19 106.19 106.19 106.19 0.3K
13:51 106.19 106.19 106.02 106.02 1.4K
13:52 106.10 106.10 106.10 106.10 0.9K
13:53 106.10 106.10 105.93 105.97 1.3K
13:54 105.97 105.97 105.84 105.84 0.8K
13:55 105.84 105.87 105.84 105.87 0.3K
13:56 105.87 105.87 105.87 105.87 1.1K
13:57 105.87 105.87 105.87 105.87 0.3K
13:58 105.87 105.87 105.87 105.87 0.8K
13:59 105.87 106.10 105.87 106.10 4.4K
14:00 106.10 106.10 106.06 106.07 0.7K
14:01 106.07 106.10 106.05 106.10 2.0K
14:02 106.10 106.10 105.97 105.97 0.2K
14:03 106.33 106.33 106.33 106.33 1.9K
14:04 106.33 106.33 106.16 106.16 0.8K
14:05 106.16 106.16 106.16 106.16 0.3K
14:06 106.16 106.17 106.12 106.12 0.9K
14:07 106.09 106.09 105.93 105.93 1.9K
14:08 105.84 106.03 105.83 106.03 2.6K
14:09 106.03 106.03 106.03 106.03 4.0K
14:10 106.03 106.03 105.83 105.83 1.2K
14:11 105.83 105.84 105.83 105.84 0.6K
14:12 105.90 105.90 105.89 105.89 1.2K
14:13 105.89 105.89 105.84 105.84 1.2K
14:14 105.84 105.84 105.84 105.84 0.1K
14:15 105.75 105.75 105.66 105.66 2.0K
14:16 105.66 105.66 105.66 105.66 0.9K
14:17 105.66 105.66 105.40 105.40 0.8K
14:18 105.40 105.49 105.40 105.49 1.2K
14:19 105.49 105.49 105.49 105.49 0.3K
14:20 105.49 105.54 105.49 105.54 0.8K
14:21 105.54 105.54 105.52 105.52 2.0K
14:22 105.63 105.63 105.61 105.61 2.4K
14:23 105.61 105.61 105.37 105.37 0.9K
14:24 105.37 105.37 105.37 105.37 0.4K
14:25 105.37 105.37 105.37 105.37 0.5K
14:26 105.37 105.49 105.37 105.49 10.9K
14:27 105.49 105.49 105.49 105.49 0.5K
14:28 105.49 105.66 105.49 105.66 1.6K
14:29 105.66 105.66 105.66 105.66 0.1K
14:30 105.66 105.66 105.66 105.66 0.2K
14:31 105.66 105.66 105.66 105.66 0.9K
14:32 105.66 105.81 105.66 105.81 1.5K
14:33 105.85 105.85 105.85 105.85 0.5K
14:34 105.89 105.89 105.89 105.89 0.3K
14:35 105.89 105.89 105.89 105.89 0.4K
14:36 105.89 106.00 105.89 106.00 1.4K
14:37 106.00 106.00 106.00 106.00 1.0K
14:38 106.00 106.07 106.00 106.07 0.3K
14:39 106.07 106.07 106.07 106.07 0.2K
14:40 106.07 106.07 105.82 105.92 1.4K
14:41 106.01 106.07 106.01 106.07 1.6K
14:42 106.07 106.07 106.07 106.07 0.5K
14:43 106.07 106.07 106.07 106.07 0.3K
14:44 106.07 106.07 106.07 106.07 0.3K
14:45 106.07 106.08 106.07 106.08 0.4K
14:46 106.08 106.08 105.97 105.97 1.3K
14:47 105.97 105.97 105.78 105.78 0.9K
14:48 105.78 105.78 105.77 105.77 0.5K
14:49 105.77 105.77 105.54 105.56 1.1K
14:50 105.56 105.56 105.44 105.51 2.5K
14:51 105.58 105.58 105.57 105.57 0.8K
14:52 105.49 105.62 105.49 105.58 1.3K
14:53 105.58 105.58 105.58 105.58 0.2K
14:54 105.58 105.58 105.43 105.58 3.3K
14:55 105.58 105.58 105.58 105.58 0.1K
14:56 105.58 105.76 105.58 105.76 2.2K
14:57 105.76 105.86 105.76 105.86 1.1K
14:58 105.86 106.02 105.86 106.02 1.6K
14:59 106.02 106.02 106.02 106.02 0.8K
15:00 106.02 106.05 106.02 106.05 1.5K
15:01 105.99 105.99 105.99 105.99 1.2K
15:02 105.99 105.99 105.99 105.99 0.3K
15:03 105.99 105.99 105.85 105.85 0.7K
15:04 105.77 105.77 105.77 105.77 0.9K
15:05 105.77 105.94 105.77 105.94 5.5K
15:06 106.01 106.03 105.96 105.96 1.6K
15:07 105.93 105.93 105.84 105.84 1.6K
15:08 105.84 105.84 105.84 105.84 0.2K
15:09 105.84 105.90 105.80 105.90 1.5K
15:10 105.90 105.90 105.87 105.87 1.2K
15:11 105.87 105.87 105.87 105.87 0.1K
15:12 105.87 105.88 105.87 105.88 1.0K
15:13 105.88 105.88 105.77 105.77 1.6K
15:14 105.78 105.90 105.78 105.90 2.9K
15:15 105.90 105.90 105.90 105.90 0.5K
15:16 105.86 105.88 105.78 105.78 1.0K
15:17 105.78 105.82 105.74 105.74 0.5K
15:18 105.74 105.74 105.74 105.74 0.7K
15:19 105.74 105.74 105.68 105.68 0.9K
15:20 105.68 105.75 105.68 105.75 4.9K
15:21 105.75 105.75 105.75 105.75 0.8K
15:22 105.82 105.82 105.82 105.82 0.6K
15:23 105.82 105.82 105.73 105.81 2.0K
15:24 105.81 105.81 105.81 105.81 0.5K
15:25 105.81 105.81 105.79 105.79 1.3K
15:26 105.79 105.82 105.69 105.82 3.3K
15:27 105.81 105.81 105.64 105.64 4.3K
15:28 105.72 105.72 105.72 105.72 2.7K
15:29 105.72 105.72 105.72 105.72 0.3K
15:30 105.69 105.74 105.69 105.74 3.5K
15:31 105.80 105.86 105.79 105.86 2.0K
15:32 105.86 105.95 105.86 105.95 1.4K
15:33 105.93 105.93 105.91 105.91 1.1K
15:34 105.91 105.95 105.91 105.95 3.5K
15:35 105.95 105.95 105.64 105.64 4.9K
15:36 105.64 105.64 105.64 105.64 0.3K
15:37 105.66 105.66 105.66 105.66 2.2K
15:38 105.66 105.75 105.66 105.69 1.5K
15:39 105.69 105.75 105.69 105.69 1.0K
15:40 105.69 105.69 105.64 105.64 2.2K
15:41 105.64 105.77 105.58 105.77 3.4K
15:42 105.77 105.77 105.68 105.68 1.9K
15:43 105.86 106.52 105.86 106.52 7.9K
15:44 106.52 106.71 106.30 106.30 6.1K
15:45 106.30 106.30 106.19 106.19 3.3K
15:46 106.19 106.23 106.19 106.23 1.2K
15:47 106.23 106.24 106.23 106.24 1.1K
15:48 106.23 106.23 105.94 105.94 7.1K
15:49 105.99 106.01 105.99 106.00 5.0K
15:50 106.00 106.00 106.00 106.00 1.1K
15:51 106.00 106.00 105.94 105.94 6.5K
15:52 106.08 106.08 105.97 105.99 7.6K
15:53 105.99 106.06 105.99 105.99 3.6K
15:54 106.01 106.23 106.01 106.12 12.4K
15:55 106.12 106.12 106.11 106.11 2.3K
15:56 106.16 106.16 106.01 106.16 12.6K
15:57 106.16 106.34 106.16 106.34 6.8K
15:58 106.33 106.44 106.33 106.44 10.9K
15:59 106.44 106.44 106.20 106.20 14.6K
16:00 106.22 106.43 106.22 106.31 106.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available