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
09:31 112.21 113.05 111.34 113.05 6.1K
09:32 113.05 113.05 113.05 113.05 0.1K
09:33 113.61 113.61 113.61 113.61 0.2K
09:34 113.61 113.61 113.61 113.61 0.0K
09:35 113.61 113.61 113.61 113.61 0.4K
09:36 113.28 113.28 113.28 113.28 1.1K
09:37 113.28 113.42 113.28 113.42 0.5K
09:38 113.42 113.42 113.11 113.11 0.5K
09:39 113.11 113.11 113.11 113.11 0.2K
09:40 113.11 113.11 113.11 113.11 0.0K
09:41 113.11 113.49 113.11 113.49 0.2K
09:42 113.52 113.52 113.52 113.52 0.3K
09:43 113.52 113.52 113.52 113.52 0.0K
09:44 113.52 113.52 113.52 113.52 0.0K
09:45 113.88 113.91 113.88 113.91 0.7K
09:46 113.91 113.91 113.91 113.91 0.1K
09:47 113.91 113.91 113.79 113.79 0.1K
09:48 113.79 113.79 113.79 113.79 0.1K
09:49 113.79 113.79 113.79 113.79 0.0K
09:50 113.79 113.79 113.73 113.73 0.3K
09:51 113.73 113.73 113.53 113.53 0.7K
09:52 113.53 113.53 113.53 113.53 0.1K
09:53 113.53 113.53 113.53 113.53 0.3K
09:54 113.53 113.56 113.53 113.56 0.2K
09:55 113.56 113.71 113.53 113.71 0.3K
09:56 113.71 113.71 113.71 113.71 0.1K
09:57 113.53 113.66 113.53 113.53 0.8K
09:58 113.45 113.45 113.34 113.35 2.7K
09:59 113.54 113.54 113.31 113.31 0.3K
10:00 113.31 113.31 113.13 113.13 1.1K
10:01 113.27 113.67 113.27 113.67 7.2K
10:02 113.67 113.67 113.67 113.67 0.0K
10:03 113.67 113.67 113.67 113.67 0.5K
10:04 113.67 113.67 113.67 113.67 0.0K
10:05 113.67 113.67 113.51 113.51 0.5K
10:06 113.51 113.51 113.51 113.51 0.0K
10:07 113.51 113.51 113.51 113.51 0.0K
10:08 113.37 113.37 113.37 113.37 0.1K
10:09 113.37 113.64 113.37 113.64 0.2K
10:10 113.52 113.60 113.52 113.60 0.9K
10:11 113.60 113.60 113.60 113.60 0.2K
10:12 113.60 113.60 113.60 113.60 0.3K
10:13 113.60 113.60 113.60 113.60 0.1K
10:14 113.60 113.60 113.60 113.60 0.0K
10:15 113.60 113.67 113.55 113.67 2.0K
10:16 113.67 113.75 113.67 113.68 1.4K
10:17 113.68 113.70 113.68 113.70 0.3K
10:18 113.70 113.73 113.70 113.73 2.9K
10:19 113.71 113.74 113.71 113.74 0.3K
10:20 113.64 113.64 113.64 113.64 0.9K
10:21 113.64 113.64 113.12 113.12 1.3K
10:22 113.12 113.12 113.12 113.12 0.1K
10:23 113.12 113.28 113.12 113.28 0.3K
10:24 113.28 113.28 113.28 113.28 0.1K
10:25 113.28 113.28 113.26 113.26 0.5K
10:26 113.26 113.26 113.23 113.23 0.4K
10:27 113.23 113.23 113.23 113.23 0.2K
10:28 113.23 113.23 113.23 113.23 0.0K
10:29 113.23 113.23 113.21 113.21 2.4K
10:30 113.21 113.21 113.21 113.21 0.4K
10:31 113.21 113.21 113.09 113.09 0.9K
10:32 113.21 113.21 113.21 113.21 1.5K
10:33 113.44 113.44 113.40 113.40 1.8K
10:34 113.40 113.40 113.40 113.40 0.2K
10:35 113.40 113.40 113.40 113.40 0.3K
10:36 113.40 113.40 113.40 113.40 0.1K
10:37 113.40 113.40 113.40 113.40 0.1K
10:38 113.40 113.40 113.40 113.40 0.2K
10:39 113.40 113.40 113.40 113.40 0.1K
10:40 113.40 113.40 113.40 113.40 0.1K
10:41 113.42 113.42 113.42 113.42 0.6K
10:42 113.42 113.54 113.42 113.54 0.1K
10:43 113.54 113.54 113.43 113.43 0.4K
10:44 113.43 113.43 113.43 113.43 0.0K
10:45 113.43 113.43 113.25 113.25 2.1K
10:46 113.25 113.25 113.25 113.25 0.1K
10:47 113.25 113.25 113.25 113.25 0.0K
10:48 113.25 113.25 113.25 113.25 0.2K
10:49 113.25 113.34 113.25 113.34 0.2K
10:50 113.34 113.34 113.34 113.34 0.0K
10:51 113.34 113.56 113.34 113.56 1.1K
10:52 113.56 113.61 113.56 113.61 0.5K
10:53 113.61 113.61 113.61 113.61 0.3K
10:54 113.61 113.73 113.61 113.73 0.7K
10:55 113.73 113.73 113.73 113.73 0.6K
10:56 113.82 113.83 113.76 113.83 4.8K
10:57 113.83 113.83 113.83 113.83 0.3K
10:58 113.83 113.83 113.83 113.83 0.1K
10:59 113.84 114.23 113.84 114.23 4.7K
11:00 114.11 114.11 113.97 113.98 3.1K
11:01 113.98 113.98 113.98 113.98 0.4K
11:02 113.98 113.98 113.98 113.98 1.6K
11:03 113.98 113.98 113.98 113.98 0.2K
11:04 113.98 114.01 113.98 114.01 1.4K
11:05 114.01 114.01 114.01 114.01 0.3K
11:06 113.95 113.95 113.95 113.95 0.8K
11:07 113.95 113.99 113.95 113.99 2.5K
11:08 113.99 113.99 113.91 113.91 2.0K
11:09 113.91 113.91 113.89 113.89 0.4K
11:10 114.09 114.09 114.09 114.09 1.1K
11:11 114.09 114.12 114.09 114.12 0.8K
11:12 114.12 114.12 114.12 114.12 0.5K
11:13 114.12 114.12 114.12 114.12 0.2K
11:14 114.12 114.13 114.12 114.13 0.4K
11:15 114.09 114.09 114.09 114.09 1.5K
11:16 114.12 114.29 114.12 114.29 2.8K
11:17 114.29 114.29 114.29 114.29 0.1K
11:18 114.29 114.29 114.29 114.29 0.2K
11:19 114.29 114.29 114.24 114.24 1.8K
11:20 114.26 114.30 114.26 114.30 0.9K
11:21 114.31 114.31 114.30 114.30 0.3K
11:22 114.30 114.30 114.30 114.30 0.1K
11:23 114.30 114.30 114.30 114.30 0.1K
11:24 114.30 114.30 114.30 114.30 0.1K
11:25 114.30 114.30 114.30 114.30 0.3K
11:26 114.30 114.42 114.30 114.42 1.5K
11:27 114.50 114.50 114.50 114.50 0.3K
11:28 114.50 114.58 114.50 114.58 0.5K
11:29 114.58 114.58 114.58 114.58 0.2K
11:30 114.58 114.58 114.52 114.52 1.0K
11:31 114.52 114.52 114.47 114.47 0.3K
11:32 114.47 114.47 114.47 114.47 0.2K
11:33 114.47 114.47 114.47 114.47 0.5K
11:34 114.47 114.47 114.47 114.47 0.3K
11:35 114.47 114.47 114.47 114.47 0.3K
11:36 114.53 114.53 114.40 114.40 1.5K
11:37 114.39 114.45 114.39 114.45 0.6K
11:38 114.45 114.45 114.45 114.45 0.9K
11:39 114.45 114.45 114.45 114.45 0.1K
11:40 114.45 114.45 114.45 114.45 0.4K
11:41 114.45 114.61 114.45 114.61 2.1K
11:42 114.61 114.61 114.56 114.56 0.7K
11:43 114.56 114.61 114.56 114.61 0.8K
11:44 114.61 114.61 114.61 114.61 0.5K
11:45 114.61 114.61 114.61 114.61 1.4K
11:46 114.81 114.81 114.73 114.73 0.5K
11:47 114.73 114.81 114.73 114.81 0.6K
11:48 114.81 114.95 114.81 114.95 10.6K
11:49 114.95 115.01 114.95 115.00 1.4K
11:50 114.99 115.04 114.95 115.04 3.1K
11:51 115.04 115.20 115.04 115.20 0.7K
11:52 115.20 115.20 115.12 115.12 0.3K
11:53 115.12 115.20 115.12 115.20 1.5K
11:54 115.19 115.19 115.14 115.14 1.0K
11:55 114.89 114.96 114.89 114.95 9.4K
11:56 114.95 114.95 114.94 114.95 1.0K
11:57 114.95 114.95 114.95 114.95 2.5K
11:58 114.95 115.08 114.95 115.08 0.3K
11:59 115.01 115.01 115.01 115.01 1.4K
12:00 115.01 115.01 115.01 115.01 0.1K
12:01 115.01 115.01 114.95 114.95 1.6K
12:02 114.95 114.95 114.95 114.95 0.3K
12:03 114.95 114.95 114.75 114.75 1.4K
12:04 114.75 114.75 114.75 114.75 0.2K
12:05 114.60 114.61 114.60 114.60 1.9K
12:06 114.60 114.60 114.60 114.60 0.6K
12:07 114.60 114.60 114.60 114.60 0.2K
12:08 114.60 114.60 114.56 114.56 1.2K
12:09 114.56 114.56 114.33 114.45 1.6K
12:10 114.45 114.45 114.36 114.36 0.9K
12:11 114.36 114.36 114.35 114.35 0.7K
12:12 114.35 114.35 114.35 114.35 0.2K
12:13 114.33 114.34 114.33 114.34 1.7K
12:14 114.34 114.48 114.34 114.43 1.5K
12:15 114.43 114.43 114.43 114.43 0.3K
12:16 114.43 114.43 114.43 114.43 0.2K
12:17 114.43 114.43 114.43 114.43 0.0K
12:18 114.43 114.43 114.43 114.43 0.1K
12:19 114.43 114.43 114.43 114.43 0.0K
12:20 114.42 114.43 114.35 114.35 13.0K
12:21 114.35 114.45 114.35 114.45 2.6K
12:22 114.45 114.45 114.45 114.45 0.3K
12:23 114.45 114.45 114.45 114.45 0.0K
12:24 114.45 114.45 114.45 114.45 0.0K
12:25 114.45 114.65 114.45 114.65 1.1K
12:26 114.65 114.87 114.65 114.87 1.2K
12:27 114.87 114.87 114.81 114.81 2.3K
12:28 114.81 114.81 114.81 114.81 0.1K
12:29 114.81 114.81 114.81 114.81 0.1K
12:30 114.81 114.81 114.81 114.81 0.0K
12:31 114.81 114.81 114.81 114.81 0.1K
12:32 114.81 114.81 114.81 114.81 0.1K
12:33 114.81 114.81 114.81 114.81 0.1K
12:34 114.81 114.81 114.77 114.77 0.4K
12:35 114.77 114.77 114.77 114.77 0.1K
12:36 114.77 114.80 114.77 114.80 0.6K
12:37 114.80 114.83 114.80 114.83 0.5K
12:38 114.83 114.83 114.80 114.83 0.4K
12:39 114.83 114.83 114.83 114.83 0.5K
12:40 114.83 114.93 114.83 114.89 1.6K
12:41 114.89 115.19 114.89 115.19 7.1K
12:42 115.19 115.34 115.19 115.34 0.2K
12:43 115.34 115.34 115.34 115.34 0.4K
12:44 115.34 115.34 115.34 115.34 0.2K
12:45 115.34 115.34 115.30 115.30 0.4K
12:46 115.30 115.30 115.30 115.30 0.9K
12:47 115.30 115.30 115.30 115.30 0.0K
12:48 115.30 115.30 115.30 115.30 0.5K
12:49 115.30 115.34 115.30 115.30 1.7K
12:50 115.30 115.30 115.29 115.29 0.5K
12:51 115.29 115.29 115.28 115.28 0.8K
12:52 115.28 115.28 115.28 115.28 0.5K
12:53 115.11 115.11 115.04 115.08 4.0K
12:54 115.08 115.24 115.08 115.24 1.8K
12:55 115.24 115.25 115.24 115.24 2.0K
12:56 115.24 115.24 115.23 115.23 0.6K
12:57 115.23 115.23 115.23 115.23 0.2K
12:58 115.23 115.36 115.23 115.36 0.8K
12:59 115.37 115.37 115.37 115.37 1.5K
13:00 115.37 115.37 115.32 115.32 1.2K
13:01 115.32 115.32 115.16 115.19 1.5K
13:02 115.19 115.19 115.19 115.19 0.6K
13:03 115.17 115.37 115.17 115.37 3.7K
13:04 115.37 115.37 115.36 115.36 1.6K
13:05 115.36 115.36 115.36 115.36 0.0K
13:06 115.36 115.36 115.36 115.36 0.2K
13:07 115.36 115.36 115.21 115.23 1.9K
13:08 115.23 115.23 115.18 115.18 0.6K
13:09 115.18 115.18 115.09 115.09 0.4K
13:10 115.09 115.09 115.09 115.09 1.0K
13:11 115.09 115.09 115.09 115.09 0.3K
13:12 115.19 115.19 115.16 115.16 1.3K
13:13 115.16 115.25 115.16 115.25 1.3K
13:14 115.25 115.25 115.20 115.20 1.0K
13:15 115.11 115.11 115.11 115.11 0.3K
13:16 115.11 115.11 115.11 115.11 0.5K
13:17 115.11 115.11 115.11 115.11 1.2K
13:18 115.11 115.11 115.11 115.11 0.5K
13:19 115.11 115.20 115.11 115.16 1.7K
13:20 115.16 115.16 115.16 115.16 0.0K
13:21 115.16 115.20 115.16 115.20 0.9K
13:22 115.20 115.20 115.20 115.20 0.2K
13:23 115.23 115.23 115.23 115.23 0.5K
13:24 115.23 115.27 115.23 115.27 1.6K
13:25 115.21 115.21 115.21 115.21 0.8K
13:26 115.23 115.23 115.17 115.17 0.9K
13:27 115.17 115.17 115.16 115.16 0.7K
13:28 115.16 115.16 115.14 115.14 0.5K
13:29 115.14 115.21 115.14 115.21 0.4K
13:30 115.20 115.20 115.20 115.20 1.8K
13:31 115.20 115.24 115.20 115.24 1.9K
13:32 115.19 115.19 115.19 115.19 0.3K
13:33 115.19 115.19 115.19 115.19 1.0K
13:34 115.19 115.19 115.19 115.19 0.0K
13:35 115.19 115.19 115.19 115.19 0.1K
13:36 115.19 115.33 115.19 115.33 1.0K
13:37 115.33 115.33 115.29 115.29 0.7K
13:38 115.29 115.32 115.22 115.22 1.5K
13:39 115.22 115.22 115.18 115.18 0.4K
13:40 115.18 115.18 115.18 115.18 0.4K
13:41 115.18 115.18 115.04 115.04 0.6K
13:42 115.04 115.08 115.00 115.00 1.7K
13:43 115.00 115.00 115.00 115.00 0.4K
13:44 115.00 115.01 115.00 115.01 0.5K
13:45 115.01 115.01 115.01 115.01 0.4K
13:46 115.01 115.01 115.00 115.00 0.4K
13:47 115.10 115.10 115.10 115.10 9.1K
13:48 115.20 115.20 115.20 115.20 1.0K
13:49 115.20 115.20 115.19 115.19 0.3K
13:50 115.19 115.19 115.19 115.19 0.2K
13:51 115.19 115.19 115.19 115.19 0.3K
13:52 115.19 115.19 115.19 115.19 0.3K
13:53 115.19 115.21 115.19 115.21 1.1K
13:54 115.21 115.21 115.21 115.21 0.2K
13:55 115.21 115.21 115.06 115.06 0.6K
13:56 115.06 115.06 115.06 115.06 0.1K
13:57 115.06 115.08 115.06 115.08 0.4K
13:58 115.08 115.08 115.03 115.03 1.3K
13:59 115.04 115.05 115.04 115.05 1.0K
14:00 115.05 115.05 115.04 115.04 0.2K
14:01 115.04 115.04 115.04 115.04 0.7K
14:02 115.04 115.04 115.04 115.04 0.1K
14:03 115.04 115.11 115.04 115.11 2.6K
14:04 115.11 115.14 115.11 115.14 0.2K
14:05 115.14 115.18 115.14 115.18 0.9K
14:06 115.18 115.18 115.18 115.18 0.1K
14:07 115.18 115.24 115.17 115.24 0.6K
14:08 115.24 115.24 115.17 115.17 0.5K
14:09 115.11 115.11 115.11 115.11 1.1K
14:10 115.16 115.16 115.00 115.00 1.6K
14:11 115.00 115.00 115.00 115.00 0.7K
14:12 115.00 115.01 115.00 115.01 1.0K
14:13 115.01 115.10 115.01 115.10 1.2K
14:14 115.12 115.12 115.08 115.08 1.4K
14:15 115.08 115.08 115.01 115.01 0.2K
14:16 115.01 115.01 115.01 115.01 0.3K
14:17 115.01 115.07 115.01 115.07 0.6K
14:18 115.07 115.08 115.07 115.08 0.3K
14:19 115.08 115.15 115.08 115.15 1.2K
14:20 115.15 115.20 115.15 115.20 1.1K
14:21 115.20 115.20 115.12 115.12 0.9K
14:22 115.12 115.12 115.12 115.12 0.4K
14:23 115.12 115.17 115.12 115.17 0.5K
14:24 115.17 115.17 115.17 115.17 0.1K
14:25 115.17 115.17 115.16 115.16 0.1K
14:26 115.16 115.16 115.16 115.16 1.0K
14:27 115.16 115.26 115.16 115.26 1.8K
14:28 115.26 115.26 115.23 115.23 1.7K
14:29 115.23 115.26 115.23 115.26 0.2K
14:30 115.26 115.26 115.26 115.26 0.0K
14:31 115.26 115.26 115.26 115.26 3.2K
14:32 115.18 115.18 115.14 115.14 0.8K
14:33 115.14 115.14 115.12 115.12 0.2K
14:34 115.12 115.12 114.99 114.99 0.7K
14:35 115.02 115.02 115.02 115.02 0.7K
14:36 115.02 115.02 115.02 115.02 0.3K
14:37 115.02 115.09 115.02 115.06 1.1K
14:38 115.06 115.06 115.06 115.06 0.4K
14:39 115.06 115.06 115.02 115.02 0.8K
14:40 115.02 115.02 115.02 115.02 0.3K
14:41 115.02 115.02 114.97 114.97 1.4K
14:42 115.00 115.00 114.96 114.96 0.5K
14:43 114.96 115.02 114.96 115.02 1.3K
14:44 114.98 114.99 114.98 114.99 1.0K
14:45 114.99 115.00 114.99 115.00 0.7K
14:46 115.00 115.00 114.98 114.98 0.7K
14:47 114.98 114.99 114.98 114.99 1.7K
14:48 114.99 115.00 114.93 114.93 0.9K
14:49 114.93 115.00 114.93 115.00 4.4K
14:50 115.00 115.09 115.00 115.09 0.3K
14:51 115.09 115.09 115.00 115.00 0.2K
14:52 115.00 115.05 115.00 115.05 0.5K
14:53 115.07 115.07 115.07 115.07 1.7K
14:54 115.07 115.25 115.07 115.25 1.9K
14:55 115.25 115.25 115.25 115.25 0.1K
14:56 115.25 115.26 115.25 115.26 2.2K
14:57 115.22 115.28 115.22 115.28 1.0K
14:58 115.28 115.28 115.28 115.28 0.2K
14:59 115.28 115.28 115.28 115.28 0.2K
15:00 115.28 115.28 115.15 115.15 2.8K
15:01 115.15 115.16 115.11 115.11 2.3K
15:02 115.11 115.19 115.11 115.19 2.1K
15:03 115.19 115.19 115.19 115.19 0.1K
15:04 115.19 115.19 115.13 115.13 0.5K
15:05 115.19 115.19 115.19 115.19 0.5K
15:06 115.19 115.24 115.19 115.24 3.1K
15:07 115.24 115.32 115.24 115.32 0.3K
15:08 115.32 115.32 115.32 115.32 0.2K
15:09 115.32 115.32 115.32 115.32 0.4K
15:10 115.32 115.32 115.32 115.32 0.1K
15:11 115.32 115.32 115.32 115.32 0.8K
15:12 115.32 115.39 115.32 115.39 2.1K
15:13 115.41 115.41 115.41 115.41 0.3K
15:14 115.42 115.42 115.42 115.42 1.0K
15:15 115.42 115.42 115.40 115.40 0.8K
15:16 115.40 115.41 115.40 115.41 0.7K
15:17 115.41 115.41 115.38 115.38 0.8K
15:18 115.38 115.40 115.38 115.38 0.6K
15:19 115.35 115.35 115.27 115.27 3.7K
15:20 115.20 115.30 115.20 115.25 3.7K
15:21 115.26 115.26 115.26 115.26 0.6K
15:22 115.30 115.35 115.30 115.34 2.7K
15:23 115.28 115.28 115.20 115.20 1.5K
15:24 115.20 115.23 115.20 115.21 0.5K
15:25 115.21 115.21 115.21 115.21 0.9K
15:26 115.15 115.15 115.10 115.10 1.2K
15:27 115.10 115.30 115.10 115.30 3.5K
15:28 115.30 115.30 115.30 115.30 0.7K
15:29 115.30 115.30 115.29 115.29 0.3K
15:30 115.29 115.29 115.29 115.29 0.8K
15:31 115.17 115.19 115.13 115.13 10.5K
15:32 115.13 115.14 115.10 115.14 2.2K
15:33 115.21 115.30 115.21 115.29 2.1K
15:34 115.29 115.29 115.29 115.29 0.8K
15:35 115.35 115.35 115.34 115.34 0.9K
15:36 115.31 115.31 115.31 115.31 1.2K
15:37 115.32 115.32 115.31 115.31 1.5K
15:38 115.31 115.36 115.31 115.36 2.9K
15:39 115.37 115.46 115.37 115.46 2.2K
15:40 115.41 115.44 115.41 115.44 1.2K
15:41 115.38 115.38 115.37 115.37 2.9K
15:42 115.37 115.37 115.30 115.30 2.5K
15:43 115.30 115.30 115.25 115.30 4.3K
15:44 115.30 115.39 115.30 115.39 3.4K
15:45 115.39 115.59 115.39 115.59 3.3K
15:46 115.64 115.64 115.37 115.37 7.2K
15:47 115.34 115.43 115.30 115.39 13.0K
15:48 115.41 115.48 115.41 115.48 6.3K
15:49 115.54 115.61 115.54 115.61 5.0K
15:50 115.42 115.42 115.33 115.33 11.3K
15:51 115.39 115.39 115.33 115.36 8.0K
15:52 115.36 115.44 115.29 115.44 9.5K
15:53 115.47 115.47 115.30 115.32 6.4K
15:54 115.32 115.39 115.30 115.39 7.5K
15:55 115.44 115.44 115.38 115.41 4.0K
15:56 115.02 115.37 115.02 115.37 15.3K
15:57 115.35 115.36 115.28 115.30 5.5K
15:58 115.35 115.44 115.35 115.44 11.7K
15:59 115.33 115.33 115.17 115.17 26.1K
16:00 115.13 115.15 115.08 115.10 152.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available