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
09:31 113.82 114.42 113.71 114.42 3.7K
09:32 114.42 114.42 114.42 114.42 1.2K
09:33 114.42 114.42 113.89 113.89 1.2K
09:34 113.89 113.89 113.89 113.89 0.7K
09:35 113.89 113.89 113.89 113.89 0.2K
09:36 113.89 113.89 113.89 113.89 0.2K
09:37 113.89 113.89 113.89 113.89 0.2K
09:38 113.89 113.89 113.89 113.89 0.1K
09:39 113.89 113.89 113.89 113.89 0.1K
09:40 113.89 115.24 113.89 113.89 0.6K
09:41 114.00 114.00 114.00 114.00 0.8K
09:42 114.00 114.00 114.00 114.00 0.2K
09:43 114.00 114.00 114.00 114.00 0.2K
09:44 114.00 114.00 114.00 114.00 0.1K
09:45 114.00 114.00 114.00 114.00 0.3K
09:46 114.00 114.00 114.00 114.00 0.1K
09:47 114.00 114.00 113.69 113.69 0.2K
09:48 113.51 113.51 113.51 113.51 1.9K
09:49 113.51 113.51 113.47 113.47 0.9K
09:50 113.47 113.63 113.47 113.63 0.6K
09:51 113.63 113.63 113.63 113.63 0.0K
09:52 113.65 113.65 113.55 113.55 0.2K
09:53 113.55 113.85 113.55 113.84 1.1K
09:54 113.84 113.97 113.84 113.97 0.5K
09:55 113.97 113.97 113.88 113.88 0.5K
09:56 113.88 113.88 113.88 113.88 0.1K
09:57 113.88 113.88 113.88 113.88 0.3K
09:58 113.89 113.89 113.89 113.89 0.5K
09:59 113.89 113.89 113.89 113.89 0.1K
10:00 113.89 113.89 113.89 113.89 0.1K
10:01 113.89 113.89 113.89 113.89 0.4K
10:02 113.89 113.89 113.83 113.83 0.3K
10:03 113.83 113.83 113.83 113.83 0.1K
10:04 113.83 113.83 113.83 113.83 0.3K
10:05 113.83 113.83 113.83 113.83 0.1K
10:06 113.83 113.83 113.71 113.71 0.3K
10:07 113.71 113.71 113.71 113.71 0.2K
10:08 113.71 113.78 113.71 113.78 0.9K
10:09 113.78 113.78 113.78 113.78 0.1K
10:10 113.83 113.83 113.83 113.83 0.1K
10:11 113.83 113.83 113.83 113.83 0.2K
10:12 113.83 113.83 113.83 113.83 0.2K
10:13 113.83 113.83 113.57 113.57 1.5K
10:14 113.57 113.57 113.57 113.57 0.5K
10:15 113.57 113.57 113.57 113.57 0.1K
10:16 113.54 113.62 113.54 113.62 0.3K
10:17 113.62 113.62 113.62 113.62 0.5K
10:18 113.62 113.62 113.62 113.62 0.1K
10:19 113.62 113.62 113.62 113.62 0.3K
10:20 113.62 113.62 113.62 113.62 0.0K
10:21 113.62 113.62 113.62 113.62 0.0K
10:22 113.62 113.62 113.62 113.62 0.2K
10:23 113.62 113.62 113.62 113.62 0.1K
10:24 113.62 113.62 113.62 113.62 0.1K
10:25 113.62 113.82 113.62 113.82 0.5K
10:26 113.82 113.82 113.82 113.82 0.0K
10:27 113.82 113.82 113.82 113.82 0.2K
10:28 113.82 113.82 113.76 113.76 0.3K
10:29 113.76 113.76 113.64 113.64 1.0K
10:30 113.64 113.64 113.64 113.64 0.9K
10:31 113.64 113.64 113.64 113.64 0.1K
10:32 113.64 113.64 113.64 113.64 0.3K
10:33 113.64 113.64 113.64 113.64 1.5K
10:34 113.64 113.64 113.64 113.64 0.8K
10:35 113.64 113.64 113.64 113.64 0.0K
10:36 113.54 113.54 113.54 113.54 0.3K
10:37 113.54 113.54 113.54 113.54 0.3K
10:38 113.54 113.54 113.54 113.54 0.2K
10:39 113.68 113.68 113.34 113.34 6.1K
10:40 113.34 113.35 113.34 113.35 0.3K
10:41 113.35 113.35 113.35 113.35 0.2K
10:42 113.35 113.35 113.35 113.35 0.2K
10:43 113.35 113.35 113.35 113.35 0.1K
10:44 113.35 113.35 113.35 113.35 0.2K
10:45 113.45 113.45 113.45 113.45 0.2K
10:46 113.45 113.45 113.45 113.45 0.2K
10:47 113.45 113.45 113.45 113.45 0.2K
10:48 113.45 113.45 113.45 113.45 0.1K
10:49 113.45 113.45 113.45 113.45 0.1K
10:50 113.60 113.60 113.60 113.60 0.5K
10:51 113.60 113.60 113.60 113.60 0.1K
10:52 113.60 113.60 113.44 113.44 0.3K
10:53 113.44 113.44 113.44 113.44 0.4K
10:54 113.44 113.58 113.44 113.58 0.4K
10:55 113.58 113.58 113.58 113.58 0.2K
10:56 113.60 113.62 113.60 113.62 0.9K
10:57 113.62 113.62 113.62 113.62 0.2K
10:58 113.62 113.62 113.62 113.62 0.3K
10:59 113.62 113.62 113.60 113.60 2.0K
11:00 113.66 113.72 113.66 113.68 1.7K
11:01 113.68 113.70 113.68 113.70 1.9K
11:02 113.55 113.55 113.54 113.54 1.7K
11:03 113.54 113.54 113.54 113.54 0.0K
11:04 113.54 113.71 113.54 113.71 0.6K
11:05 113.71 113.71 113.71 113.71 0.5K
11:06 113.80 113.83 113.80 113.83 0.4K
11:07 113.83 113.83 113.83 113.83 0.1K
11:08 113.83 113.83 113.83 113.83 0.0K
11:09 113.83 113.83 113.83 113.83 0.0K
11:10 113.83 113.83 113.83 113.83 0.1K
11:11 113.83 113.83 113.83 113.83 0.0K
11:12 113.83 113.85 113.79 113.85 1.7K
11:13 113.85 113.85 113.85 113.85 0.0K
11:14 113.85 113.85 113.82 113.82 1.1K
11:15 113.82 113.82 113.82 113.82 0.3K
11:16 113.82 113.83 113.82 113.83 0.1K
11:17 113.83 113.83 113.83 113.83 0.1K
11:18 113.83 113.83 113.81 113.81 0.3K
11:19 113.81 113.81 113.76 113.76 0.9K
11:20 113.76 113.76 113.76 113.76 0.1K
11:21 113.76 113.76 113.76 113.76 0.0K
11:22 113.76 113.76 113.76 113.76 0.7K
11:23 113.76 113.76 113.76 113.76 0.0K
11:24 113.76 113.83 113.76 113.83 0.6K
11:25 113.83 113.83 113.72 113.72 0.9K
11:26 113.72 113.72 113.72 113.72 0.0K
11:27 113.72 113.72 113.72 113.72 0.2K
11:28 113.72 113.72 113.72 113.72 0.0K
11:29 113.72 113.72 113.72 113.72 0.6K
11:30 113.72 113.79 113.72 113.79 0.1K
11:31 113.79 113.79 113.79 113.79 0.1K
11:32 113.79 113.79 113.78 113.78 0.2K
11:33 113.78 113.78 113.78 113.78 0.0K
11:34 113.78 113.78 113.78 113.78 0.1K
11:35 113.78 113.78 113.78 113.78 0.1K
11:36 113.78 113.78 113.78 113.78 0.2K
11:37 113.78 113.78 113.78 113.78 0.1K
11:38 113.78 113.78 113.78 113.78 0.0K
11:39 113.83 113.84 113.83 113.84 1.8K
11:40 113.84 113.84 113.84 113.84 0.1K
11:41 113.86 113.90 113.86 113.90 2.2K
11:42 113.90 113.94 113.90 113.94 0.3K
11:43 113.94 113.94 113.94 113.94 1.4K
11:44 113.94 113.94 113.94 113.94 1.3K
11:45 113.94 113.94 113.94 113.94 1.4K
11:46 113.94 113.94 113.94 113.94 0.2K
11:47 113.94 113.96 113.94 113.96 0.2K
11:48 113.96 113.96 113.96 113.96 0.6K
11:49 113.96 113.96 113.96 113.96 1.7K
11:50 113.96 113.96 113.96 113.96 0.2K
11:51 113.96 113.96 113.79 113.81 1.9K
11:52 113.81 113.83 113.81 113.83 0.7K
11:53 113.84 113.84 113.84 113.84 1.5K
11:54 113.84 113.88 113.84 113.88 1.2K
11:55 113.88 113.88 113.82 113.82 0.7K
11:56 113.82 113.82 113.82 113.82 0.0K
11:57 113.82 113.82 113.82 113.82 0.1K
11:58 113.82 113.82 113.82 113.82 0.1K
11:59 113.82 113.82 113.82 113.82 0.5K
12:00 113.82 113.82 113.82 113.82 0.4K
12:01 113.82 113.82 113.82 113.82 0.1K
12:02 113.82 113.82 113.82 113.82 0.1K
12:03 113.82 113.82 113.82 113.82 0.5K
12:04 113.82 113.82 113.82 113.82 0.0K
12:05 113.82 113.82 113.82 113.82 0.0K
12:06 113.82 114.03 113.82 114.03 1.8K
12:07 114.03 114.03 114.03 114.03 0.2K
12:08 114.03 114.03 114.03 114.03 0.1K
12:09 114.03 114.03 114.03 114.03 0.1K
12:10 114.03 114.03 114.03 114.03 0.0K
12:11 114.03 114.08 114.03 114.08 0.5K
12:12 114.08 114.08 114.08 114.08 0.1K
12:13 114.08 114.08 114.08 114.08 0.1K
12:14 114.08 114.08 114.08 114.08 0.1K
12:15 114.08 114.08 114.08 114.08 0.2K
12:16 114.08 114.08 114.08 114.08 0.1K
12:17 114.08 114.08 114.08 114.08 0.1K
12:18 114.08 114.08 114.08 114.08 0.1K
12:19 113.92 113.92 113.92 113.92 2.2K
12:20 113.92 113.92 113.92 113.92 0.0K
12:21 113.92 113.95 113.92 113.95 0.3K
12:22 113.95 113.95 113.84 113.84 1.3K
12:23 113.84 113.84 113.84 113.84 0.1K
12:24 113.84 113.84 113.84 113.84 0.2K
12:25 113.93 113.93 113.93 113.93 0.5K
12:26 113.93 113.93 113.93 113.93 0.1K
12:27 113.93 113.93 113.93 113.93 0.0K
12:28 113.93 113.93 113.93 113.93 0.1K
12:29 113.93 113.93 113.93 113.93 0.6K
12:30 113.86 113.86 113.86 113.86 0.3K
12:31 113.86 113.86 113.86 113.86 0.1K
12:32 113.86 113.86 113.86 113.86 0.1K
12:33 113.86 113.86 113.86 113.86 0.0K
12:34 113.86 113.86 113.86 113.86 0.1K
12:35 113.86 113.86 113.86 113.86 0.0K
12:36 113.86 113.86 113.86 113.86 0.1K
12:37 113.99 113.99 113.97 113.97 0.9K
12:38 113.97 113.97 113.97 113.97 0.1K
12:39 113.97 113.97 113.97 113.97 0.2K
12:40 114.08 114.08 114.08 114.08 0.5K
12:41 114.08 114.08 114.08 114.08 0.0K
12:42 114.04 114.04 114.04 114.04 1.0K
12:43 114.04 114.11 114.01 114.11 1.4K
12:44 114.11 114.11 114.11 114.11 0.0K
12:45 114.01 114.01 114.01 114.01 0.4K
12:46 114.01 114.01 114.01 114.01 0.1K
12:47 114.01 114.19 114.01 114.19 0.7K
12:48 114.19 114.19 114.19 114.19 0.1K
12:49 114.19 114.19 114.19 114.19 0.1K
12:50 114.19 114.47 114.19 114.47 1.2K
12:51 114.47 114.55 114.47 114.55 0.5K
12:52 114.55 114.77 114.48 114.77 0.9K
12:53 114.77 114.77 114.77 114.77 0.2K
12:54 114.77 114.77 114.60 114.62 1.2K
12:55 114.51 114.57 114.45 114.45 2.8K
12:56 114.45 114.45 114.45 114.45 0.1K
12:57 114.41 114.41 114.37 114.37 0.8K
12:58 114.36 114.36 114.36 114.36 0.2K
12:59 114.36 114.36 114.36 114.36 0.3K
13:00 114.36 114.36 114.36 114.36 0.1K
13:01 114.36 114.36 114.36 114.36 0.1K
13:02 114.36 114.36 114.36 114.36 0.0K
13:03 114.41 114.41 114.41 114.41 0.3K
13:04 114.41 114.41 114.41 114.41 0.0K
13:05 114.41 114.49 114.41 114.49 0.5K
13:06 114.49 114.52 114.49 114.52 0.5K
13:07 114.52 114.52 114.52 114.52 0.0K
13:08 114.52 114.61 114.52 114.61 0.3K
13:09 114.61 114.61 114.61 114.61 0.0K
13:10 114.62 114.62 114.55 114.55 3.6K
13:11 114.55 114.55 114.52 114.52 0.3K
13:12 114.52 114.52 114.52 114.52 0.2K
13:13 114.52 114.52 114.41 114.41 1.1K
13:14 114.41 114.41 114.41 114.41 0.2K
13:15 114.41 114.41 114.41 114.41 0.0K
13:16 114.41 114.41 114.40 114.40 0.2K
13:17 114.40 114.40 114.40 114.40 0.1K
13:18 114.40 114.40 114.40 114.40 0.2K
13:19 114.45 114.45 114.45 114.45 0.9K
13:20 114.45 114.45 114.45 114.45 0.4K
13:21 114.45 114.45 114.45 114.45 0.1K
13:22 114.52 114.57 114.52 114.57 2.4K
13:23 114.57 114.57 114.55 114.55 0.3K
13:24 114.67 114.67 114.67 114.67 0.3K
13:25 114.67 114.67 114.67 114.67 0.0K
13:26 114.58 114.58 114.58 114.58 1.3K
13:27 114.58 114.58 114.58 114.58 0.2K
13:28 114.58 114.58 114.58 114.58 0.5K
13:29 114.58 114.58 114.58 114.58 0.2K
13:30 114.56 114.56 114.56 114.56 0.6K
13:31 114.56 114.56 114.56 114.56 0.1K
13:32 114.56 114.56 114.53 114.53 0.5K
13:33 114.53 114.53 114.53 114.53 0.5K
13:34 114.53 114.59 114.53 114.59 0.7K
13:35 114.54 114.54 114.54 114.54 0.2K
13:36 114.54 114.54 114.48 114.48 1.0K
13:37 114.44 114.44 114.44 114.44 0.3K
13:38 114.44 114.44 114.44 114.44 0.2K
13:39 114.44 114.44 114.44 114.44 0.0K
13:40 114.44 114.44 114.44 114.44 0.1K
13:41 114.44 114.44 114.44 114.44 0.4K
13:42 114.44 114.44 114.44 114.44 2.0K
13:43 114.44 114.44 114.43 114.43 0.2K
13:44 114.43 114.43 114.43 114.43 0.1K
13:45 114.43 114.47 114.43 114.47 0.9K
13:46 114.47 114.47 114.47 114.47 0.4K
13:47 114.47 114.47 114.47 114.47 0.1K
13:48 114.47 114.47 114.47 114.47 0.1K
13:49 114.47 114.47 114.47 114.47 1.0K
13:50 114.47 114.47 114.30 114.30 1.1K
13:51 114.30 114.30 114.24 114.24 0.4K
13:52 114.24 114.25 114.24 114.25 0.2K
13:53 114.25 114.25 114.25 114.25 0.0K
13:54 114.25 114.25 114.16 114.16 1.3K
13:55 114.16 114.16 114.16 114.16 0.3K
13:56 114.16 114.16 114.16 114.16 0.8K
13:57 114.16 114.16 114.16 114.16 0.1K
13:58 114.16 114.16 114.16 114.16 0.0K
13:59 114.18 114.18 114.18 114.18 1.5K
14:00 114.18 114.18 114.18 114.18 0.1K
14:01 114.18 114.18 114.18 114.18 0.3K
14:02 114.13 114.13 114.13 114.13 0.3K
14:03 114.13 114.29 114.13 114.29 0.7K
14:04 114.29 114.29 114.29 114.29 0.3K
14:05 114.29 114.29 114.29 114.29 0.1K
14:06 114.29 114.29 114.22 114.22 0.2K
14:07 114.22 114.22 114.22 114.22 0.2K
14:08 114.22 114.28 114.21 114.25 1.7K
14:09 114.25 114.25 114.25 114.25 0.1K
14:10 114.25 114.25 114.25 114.25 0.3K
14:11 114.25 114.25 114.25 114.25 0.4K
14:12 114.25 114.26 114.25 114.26 0.8K
14:13 114.26 114.26 114.26 114.26 0.1K
14:14 114.26 114.26 114.26 114.26 0.2K
14:15 114.26 114.26 114.26 114.26 0.2K
14:16 114.26 114.26 114.19 114.19 2.9K
14:17 114.14 114.21 114.14 114.21 1.7K
14:18 114.23 114.23 114.23 114.23 0.5K
14:19 114.23 114.23 114.22 114.22 0.2K
14:20 114.15 114.15 114.07 114.07 3.1K
14:21 114.07 114.07 114.07 114.07 0.1K
14:22 114.07 114.12 114.07 114.12 0.5K
14:23 114.12 114.12 114.12 114.12 0.1K
14:24 114.12 114.12 114.12 114.12 0.1K
14:25 114.12 114.12 114.12 114.12 0.1K
14:26 114.12 114.23 114.12 114.23 0.3K
14:27 114.23 114.23 114.23 114.23 0.2K
14:28 114.22 114.22 114.22 114.22 0.9K
14:29 114.07 114.07 114.07 114.07 0.3K
14:30 114.07 114.07 114.07 114.07 0.3K
14:31 114.17 114.17 114.17 114.17 1.1K
14:32 114.21 114.29 114.21 114.29 0.3K
14:33 114.29 114.29 114.29 114.29 0.1K
14:34 114.29 114.37 114.29 114.37 1.0K
14:35 114.37 114.37 114.37 114.37 0.1K
14:36 114.37 114.37 114.37 114.37 0.1K
14:37 114.37 114.37 114.37 114.37 0.2K
14:38 114.37 114.37 114.37 114.37 0.2K
14:39 114.37 114.37 114.37 114.37 0.2K
14:40 114.37 114.37 114.37 114.37 0.1K
14:41 114.37 114.37 114.34 114.34 0.6K
14:42 114.34 114.34 114.34 114.34 0.1K
14:43 114.34 114.34 114.34 114.34 0.3K
14:44 114.34 114.34 114.34 114.34 0.2K
14:45 114.34 114.34 114.34 114.34 0.1K
14:46 114.34 114.34 114.34 114.34 0.2K
14:47 114.34 114.34 114.34 114.34 0.5K
14:48 114.34 114.34 114.34 114.34 0.3K
14:49 114.34 114.34 114.34 114.34 0.5K
14:50 114.30 114.30 114.17 114.17 4.0K
14:51 114.17 114.17 114.17 114.17 0.1K
14:52 114.17 114.17 114.17 114.17 0.0K
14:53 114.17 114.17 114.17 114.17 0.1K
14:54 114.17 114.17 114.15 114.15 0.8K
14:55 114.15 114.15 114.15 114.15 0.1K
14:56 114.15 114.15 114.15 114.15 0.1K
14:57 114.15 114.15 114.15 114.15 0.0K
14:58 114.15 114.25 114.15 114.25 4.3K
14:59 114.24 114.24 114.24 114.24 0.3K
15:00 114.24 114.24 114.24 114.24 0.1K
15:01 114.24 114.24 114.24 114.24 0.3K
15:02 114.24 114.24 114.18 114.18 0.6K
15:03 114.18 114.23 114.18 114.23 0.6K
15:04 114.23 114.23 114.23 114.23 0.2K
15:05 114.23 114.29 114.23 114.23 0.5K
15:06 114.23 114.23 114.23 114.23 0.3K
15:07 114.23 114.29 114.23 114.29 0.3K
15:08 114.16 114.16 114.09 114.09 2.3K
15:09 114.09 114.21 114.09 114.21 0.7K
15:10 114.21 114.21 114.07 114.07 0.2K
15:11 114.07 114.22 114.07 114.22 0.5K
15:12 114.22 114.22 114.22 114.22 0.0K
15:13 114.22 114.22 114.22 114.22 0.1K
15:14 114.15 114.15 114.15 114.15 0.6K
15:15 114.15 114.15 114.15 114.15 0.2K
15:16 114.15 114.22 114.15 114.22 0.3K
15:17 114.28 114.47 114.28 114.47 1.4K
15:18 114.47 114.47 114.47 114.47 0.3K
15:19 114.47 114.47 114.36 114.36 0.4K
15:20 114.36 114.36 114.36 114.36 0.2K
15:21 114.36 114.36 114.36 114.36 0.2K
15:22 114.36 114.36 114.36 114.36 0.2K
15:23 114.36 114.36 114.26 114.35 0.4K
15:24 114.35 114.45 114.35 114.36 0.8K
15:25 114.36 114.36 114.36 114.36 0.3K
15:26 114.36 114.44 114.35 114.44 0.4K
15:27 114.44 114.44 114.23 114.28 2.0K
15:28 114.28 114.28 114.24 114.27 1.8K
15:29 114.31 114.31 114.31 114.31 0.9K
15:30 114.31 114.31 114.31 114.31 0.1K
15:31 114.31 114.31 114.31 114.31 0.2K
15:32 114.31 114.34 114.31 114.34 0.8K
15:33 114.34 114.34 114.34 114.34 0.2K
15:34 114.34 114.34 114.34 114.34 0.4K
15:35 114.27 114.27 114.27 114.27 1.9K
15:36 114.27 114.27 114.25 114.25 1.0K
15:37 114.25 114.25 114.25 114.25 0.4K
15:38 114.25 114.25 114.25 114.25 0.6K
15:39 114.25 114.25 114.23 114.23 0.7K
15:40 114.20 114.20 114.19 114.19 1.2K
15:41 114.19 114.22 114.19 114.22 0.5K
15:42 114.22 114.28 114.22 114.28 2.0K
15:43 114.28 114.28 114.22 114.22 0.8K
15:44 114.22 114.29 114.22 114.29 3.1K
15:45 114.29 114.29 114.20 114.24 1.4K
15:46 114.24 114.24 114.16 114.16 1.0K
15:47 114.16 114.22 114.16 114.22 0.8K
15:48 114.22 114.24 114.22 114.24 1.9K
15:49 114.24 114.24 114.24 114.24 0.3K
15:50 114.24 114.24 114.24 114.24 2.6K
15:51 114.29 114.29 114.29 114.29 2.7K
15:52 114.39 114.39 114.22 114.22 3.1K
15:53 114.23 114.29 114.23 114.29 1.3K
15:54 114.36 114.36 114.30 114.32 3.8K
15:55 114.28 114.28 114.00 114.09 6.4K
15:56 114.09 114.16 113.98 114.16 3.4K
15:57 114.20 114.27 114.20 114.27 1.9K
15:58 114.27 114.27 114.24 114.26 3.8K
15:59 114.34 114.34 114.30 114.30 9.3K
16:00 114.31 114.31 114.20 114.20 75.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available