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
09:31 113.44 113.44 113.19 113.29 4.9K
09:32 113.29 113.29 113.29 113.29 0.0K
09:33 113.29 113.29 113.29 113.29 0.2K
09:34 113.29 113.29 113.29 113.29 0.1K
09:35 113.29 113.92 113.29 113.92 0.2K
09:36 113.92 113.92 113.92 113.92 0.3K
09:37 113.92 113.92 113.92 113.92 0.1K
09:38 113.92 113.92 113.92 113.92 0.0K
09:39 113.92 113.92 113.92 113.92 0.0K
09:40 113.92 113.92 113.92 113.92 0.3K
09:41 113.88 113.88 113.76 113.76 2.0K
09:42 113.76 113.76 113.76 113.76 0.0K
09:43 113.76 113.76 113.76 113.76 0.2K
09:44 113.76 113.76 113.76 113.76 0.1K
09:45 113.76 113.76 113.57 113.57 0.2K
09:46 113.57 113.57 113.57 113.57 0.2K
09:47 113.57 113.57 113.57 113.57 0.1K
09:48 113.57 113.57 113.57 113.57 0.0K
09:49 113.57 113.57 113.57 113.57 0.1K
09:50 113.76 113.76 113.75 113.75 0.5K
09:51 113.75 113.75 113.75 113.75 0.2K
09:52 113.75 113.75 113.75 113.75 0.2K
09:53 113.75 113.75 113.75 113.75 0.1K
09:54 113.75 113.93 113.75 113.93 1.0K
09:55 113.93 113.93 113.93 113.93 0.0K
09:56 113.93 113.93 113.93 113.93 0.1K
09:57 113.93 113.93 113.93 113.93 0.0K
09:58 113.93 113.93 113.93 113.93 0.2K
09:59 113.93 113.93 113.93 113.93 0.0K
10:00 113.93 113.93 113.93 113.93 0.0K
10:01 113.93 113.93 113.93 113.93 0.1K
10:02 113.93 113.93 113.93 113.93 0.2K
10:03 113.93 113.93 113.93 113.93 0.0K
10:04 113.93 113.93 113.93 113.93 0.0K
10:05 113.93 113.93 113.93 113.93 0.1K
10:06 113.93 113.93 113.93 113.93 0.0K
10:07 113.93 113.94 113.93 113.94 0.1K
10:08 113.94 114.06 113.94 114.06 0.4K
10:09 114.06 114.06 114.06 114.06 0.1K
10:10 114.06 114.06 114.06 114.06 0.0K
10:11 114.06 114.06 114.06 114.06 0.0K
10:12 114.06 114.06 113.94 113.94 0.4K
10:13 113.94 113.94 113.94 113.94 0.1K
10:14 113.94 113.94 113.94 113.94 0.0K
10:15 113.96 113.96 113.96 113.96 0.6K
10:16 113.96 113.96 113.96 113.96 0.0K
10:17 113.96 113.96 113.96 113.96 0.1K
10:18 113.96 114.01 113.96 114.01 0.6K
10:19 114.01 114.21 114.01 114.21 7.5K
10:20 114.21 114.27 114.21 114.27 1.0K
10:21 114.27 114.27 114.27 114.27 0.0K
10:22 114.27 114.27 114.27 114.27 0.1K
10:23 114.27 114.48 114.27 114.48 0.7K
10:24 114.48 114.48 114.47 114.47 0.3K
10:25 114.47 114.47 114.47 114.47 0.0K
10:26 114.47 114.47 114.38 114.38 0.2K
10:27 114.38 114.38 114.38 114.38 0.0K
10:28 114.38 114.38 114.38 114.38 0.2K
10:29 114.38 114.38 114.35 114.35 0.8K
10:30 114.35 114.35 114.35 114.35 0.1K
10:31 114.47 114.60 114.47 114.60 3.7K
10:32 114.60 114.65 114.60 114.65 0.4K
10:33 114.65 114.75 114.65 114.75 1.9K
10:34 114.75 114.75 114.75 114.75 0.2K
10:35 114.75 114.75 114.75 114.75 0.1K
10:36 114.75 114.75 114.75 114.75 0.2K
10:37 114.75 114.75 114.75 114.75 0.2K
10:38 114.75 114.79 114.75 114.79 0.4K
10:39 114.75 114.75 114.75 114.75 1.0K
10:40 114.75 114.75 114.75 114.75 0.0K
10:41 114.75 114.93 114.75 114.93 0.7K
10:42 114.91 114.91 114.73 114.73 1.5K
10:43 114.77 114.77 114.77 114.77 0.7K
10:44 114.77 114.84 114.77 114.84 0.2K
10:45 114.84 114.84 114.84 114.84 0.1K
10:46 114.84 114.88 114.84 114.88 0.3K
10:47 114.88 114.88 114.88 114.88 0.2K
10:48 114.88 114.88 114.88 114.88 0.1K
10:49 114.88 114.88 114.88 114.88 0.3K
10:50 114.88 114.88 114.88 114.88 0.1K
10:51 114.79 114.79 114.79 114.79 0.4K
10:52 114.79 114.79 114.79 114.79 3.4K
10:53 114.79 114.79 114.79 114.79 0.0K
10:54 114.79 114.79 114.79 114.79 0.0K
10:55 114.79 114.79 114.79 114.79 0.1K
10:56 114.79 114.79 114.79 114.79 0.2K
10:57 114.79 114.79 114.67 114.67 0.1K
10:58 114.67 114.70 114.67 114.70 1.2K
10:59 114.70 114.70 114.62 114.62 0.2K
11:00 114.62 114.62 114.62 114.62 0.1K
11:01 114.62 114.62 114.62 114.62 0.1K
11:02 114.62 114.62 114.62 114.62 0.1K
11:03 114.62 114.62 114.62 114.62 0.4K
11:04 114.62 114.62 114.62 114.62 0.1K
11:05 114.62 114.62 114.61 114.61 0.2K
11:06 114.61 114.61 114.61 114.61 0.0K
11:07 114.61 114.61 114.61 114.61 0.0K
11:08 114.61 114.61 114.61 114.61 0.3K
11:09 114.62 114.62 114.62 114.62 0.1K
11:10 114.62 114.62 114.62 114.62 0.1K
11:11 114.62 114.62 114.62 114.62 0.2K
11:12 114.62 114.62 114.62 114.62 0.1K
11:13 114.66 114.81 114.66 114.81 1.2K
11:14 114.81 114.82 114.81 114.82 0.4K
11:15 114.82 114.82 114.82 114.82 0.0K
11:16 114.82 114.82 114.82 114.82 0.0K
11:17 114.82 114.82 114.82 114.82 0.0K
11:18 114.82 114.82 114.82 114.82 0.1K
11:19 114.82 114.82 114.82 114.82 0.0K
11:20 114.82 114.82 114.82 114.82 0.3K
11:21 114.82 114.82 114.82 114.82 0.0K
11:22 114.85 114.85 114.85 114.85 0.1K
11:23 114.85 114.87 114.85 114.87 0.1K
11:24 114.96 114.96 114.87 114.87 0.4K
11:25 114.87 114.87 114.87 114.87 0.0K
11:26 114.87 114.87 114.79 114.79 0.5K
11:27 114.79 114.79 114.79 114.79 0.0K
11:28 114.79 114.88 114.79 114.88 0.2K
11:29 114.88 114.88 114.88 114.88 0.2K
11:30 114.88 114.88 114.88 114.88 0.1K
11:31 114.88 114.88 114.88 114.88 0.3K
11:32 114.88 114.88 114.88 114.88 0.1K
11:33 114.88 114.88 114.85 114.85 1.6K
11:34 114.85 114.90 114.85 114.90 1.7K
11:35 114.97 114.97 114.97 114.97 0.3K
11:36 114.97 114.97 114.97 114.97 0.1K
11:37 114.97 114.97 114.97 114.97 0.0K
11:38 114.97 114.97 114.97 114.97 0.3K
11:39 114.97 114.97 114.97 114.97 0.2K
11:40 114.97 114.97 114.97 114.97 0.1K
11:41 114.97 114.97 114.97 114.97 0.0K
11:42 114.90 114.90 114.90 114.90 0.2K
11:43 114.90 114.90 114.90 114.90 0.1K
11:44 114.90 114.90 114.82 114.82 2.2K
11:45 114.76 114.90 114.76 114.90 205.0K
11:46 114.90 114.90 114.72 114.72 0.4K
11:47 114.72 114.84 114.72 114.84 0.2K
11:48 114.84 114.84 114.84 114.84 50.3K
11:49 114.84 114.84 114.84 114.84 0.1K
11:50 114.83 114.83 114.83 114.83 0.1K
11:51 114.83 114.87 114.83 114.87 0.7K
11:52 114.87 114.87 114.87 114.87 0.2K
11:53 114.87 114.87 114.86 114.86 0.1K
11:54 114.86 114.87 114.84 114.87 0.3K
11:55 114.87 114.87 114.87 114.87 0.1K
11:56 114.87 114.87 114.87 114.87 0.4K
11:57 114.87 114.87 114.87 114.87 0.5K
11:58 114.87 114.87 114.87 114.87 0.2K
11:59 114.87 114.96 114.87 114.96 0.3K
12:00 114.96 114.96 114.96 114.96 0.1K
12:01 114.95 114.95 114.80 114.92 1.0K
12:02 114.92 114.92 114.92 114.92 0.1K
12:03 114.92 114.92 114.92 114.92 0.4K
12:04 114.92 114.92 114.92 114.92 0.1K
12:05 114.92 114.92 114.76 114.80 3.0K
12:06 114.80 114.80 114.80 114.80 0.2K
12:07 114.80 114.80 114.80 114.80 0.1K
12:08 114.80 114.81 114.80 114.81 0.1K
12:09 114.81 114.81 114.81 114.81 0.0K
12:10 114.81 114.81 114.81 114.81 0.2K
12:11 114.81 114.81 114.72 114.72 1.2K
12:12 114.72 114.77 114.71 114.71 0.7K
12:13 114.77 114.77 114.77 114.77 1.2K
12:14 114.77 114.77 114.77 114.77 0.0K
12:15 114.90 114.90 114.90 114.90 0.4K
12:16 114.90 114.90 114.90 114.90 0.0K
12:17 114.90 114.90 114.90 114.90 0.1K
12:18 114.90 114.90 114.90 114.90 0.0K
12:19 114.90 114.90 114.90 114.90 0.4K
12:20 114.90 114.97 114.90 114.97 0.3K
12:21 114.97 114.97 114.97 114.97 0.4K
12:22 114.97 114.97 114.97 114.97 0.1K
12:23 114.97 114.97 114.97 114.97 0.2K
12:24 114.97 114.97 114.97 114.97 0.1K
12:25 114.97 114.97 114.94 114.94 0.3K
12:26 114.70 114.70 114.70 114.70 4.3K
12:27 114.70 114.70 114.70 114.70 0.0K
12:28 114.78 114.78 114.78 114.78 0.2K
12:29 114.78 114.78 114.78 114.78 0.1K
12:30 114.78 114.78 114.78 114.78 0.0K
12:31 114.78 114.78 114.78 114.78 0.6K
12:32 114.78 114.78 114.78 114.78 0.1K
12:33 114.78 114.78 114.78 114.78 0.1K
12:34 114.78 114.78 114.78 114.78 0.0K
12:35 114.78 114.78 114.78 114.78 0.0K
12:36 114.77 114.77 114.77 114.77 0.2K
12:37 114.87 114.87 114.87 114.87 0.7K
12:38 114.87 114.87 114.87 114.87 0.0K
12:39 114.87 114.87 114.87 114.87 0.0K
12:40 114.87 114.87 114.87 114.87 0.3K
12:41 114.99 114.99 114.99 114.99 0.4K
12:42 114.99 114.99 114.99 114.99 0.0K
12:43 114.99 115.00 114.94 115.00 0.3K
12:44 115.00 115.00 115.00 115.00 0.0K
12:45 115.00 115.00 115.00 115.00 0.0K
12:46 115.00 115.00 115.00 115.00 0.1K
12:47 115.00 115.00 115.00 115.00 0.1K
12:48 115.00 115.00 115.00 115.00 0.0K
12:49 115.00 115.00 115.00 115.00 0.2K
12:50 115.00 115.00 115.00 115.00 0.0K
12:51 115.00 115.08 115.00 115.08 0.6K
12:52 115.08 115.08 115.08 115.08 0.3K
12:53 115.08 115.08 115.08 115.08 0.0K
12:54 115.08 115.08 115.08 115.08 0.2K
12:55 115.13 115.13 115.05 115.05 0.3K
12:56 115.05 115.05 115.05 115.05 0.0K
12:57 115.05 115.05 115.05 115.05 0.4K
12:58 115.05 115.05 115.05 115.05 0.2K
12:59 115.05 115.14 115.05 115.14 0.3K
13:00 115.14 115.14 115.14 115.14 0.1K
13:01 115.14 115.14 115.05 115.05 0.3K
13:02 115.19 115.19 115.19 115.19 1.2K
13:03 115.19 115.19 115.19 115.19 0.0K
13:04 115.19 115.19 115.17 115.17 0.5K
13:05 115.09 115.09 115.09 115.09 1.0K
13:06 115.09 115.09 115.09 115.09 0.1K
13:07 115.09 115.09 115.09 115.09 0.1K
13:08 115.09 115.09 115.09 115.09 0.0K
13:09 115.09 115.09 115.09 115.09 0.0K
13:10 115.13 115.13 115.13 115.13 0.3K
13:11 115.13 115.13 115.07 115.07 0.3K
13:12 115.07 115.14 115.07 115.14 0.3K
13:13 115.13 115.13 115.13 115.13 0.2K
13:14 115.13 115.13 115.13 115.13 0.0K
13:15 115.13 115.13 115.13 115.13 0.5K
13:16 115.13 115.13 115.13 115.13 0.0K
13:17 115.34 115.34 115.34 115.34 5.0K
13:18 115.34 115.34 115.27 115.27 1.6K
13:19 115.27 115.27 115.27 115.27 0.1K
13:20 115.27 115.27 115.27 115.27 0.0K
13:21 115.27 115.27 115.27 115.27 0.2K
13:22 115.27 115.27 115.27 115.27 0.2K
13:23 115.27 115.27 115.24 115.24 0.4K
13:24 115.24 115.24 115.24 115.24 0.0K
13:25 115.24 115.28 115.24 115.28 0.6K
13:26 115.28 115.28 115.28 115.28 0.2K
13:27 115.28 115.28 115.28 115.28 1.9K
13:28 115.28 115.36 115.28 115.36 0.2K
13:29 115.36 115.36 115.33 115.33 0.3K
13:30 115.33 115.39 115.33 115.39 0.5K
13:31 115.39 115.39 115.37 115.37 0.2K
13:32 115.37 115.37 115.37 115.37 0.1K
13:33 115.32 115.32 115.32 115.32 0.8K
13:34 115.32 115.32 115.32 115.32 0.9K
13:35 115.32 115.32 115.32 115.32 0.3K
13:36 115.32 115.32 115.31 115.31 0.9K
13:37 115.31 115.40 115.31 115.40 1.6K
13:38 115.40 115.40 115.40 115.40 0.1K
13:39 115.40 115.47 115.40 115.47 0.5K
13:40 115.47 115.47 115.47 115.47 0.3K
13:41 115.47 115.47 115.47 115.47 0.4K
13:42 115.47 115.47 115.47 115.47 0.0K
13:43 115.47 115.49 115.47 115.49 0.4K
13:44 115.49 115.49 115.49 115.49 0.2K
13:45 115.49 115.49 115.46 115.46 1.0K
13:46 115.46 115.46 115.46 115.46 0.5K
13:47 115.46 115.46 115.46 115.46 0.2K
13:48 115.46 115.46 115.37 115.37 0.4K
13:49 115.37 115.37 115.37 115.37 0.1K
13:50 115.37 115.37 115.37 115.37 0.2K
13:51 115.37 115.37 115.37 115.37 0.1K
13:52 115.37 115.43 115.37 115.43 0.5K
13:53 115.43 115.43 115.43 115.43 0.2K
13:54 115.43 115.43 115.43 115.43 0.2K
13:55 115.42 115.42 115.28 115.28 6.3K
13:56 115.28 115.28 115.28 115.28 0.2K
13:57 115.28 115.28 115.28 115.28 0.1K
13:58 115.28 115.32 115.28 115.32 0.2K
13:59 115.32 115.32 115.32 115.32 0.1K
14:00 115.32 115.33 115.32 115.33 2.1K
14:01 115.39 115.39 115.32 115.32 1.6K
14:02 115.32 115.32 115.32 115.32 0.7K
14:03 115.32 115.32 115.32 115.32 0.2K
14:04 115.32 115.32 115.32 115.32 0.3K
14:05 115.32 115.32 115.32 115.32 0.1K
14:06 115.32 115.32 115.32 115.32 0.2K
14:07 115.32 115.32 115.32 115.32 0.1K
14:08 115.32 115.32 115.32 115.32 0.1K
14:09 115.32 115.32 115.17 115.17 1.6K
14:10 115.17 115.17 115.17 115.17 0.4K
14:11 115.17 115.18 115.17 115.17 1.6K
14:12 115.17 115.21 115.17 115.21 1.9K
14:13 115.21 115.22 115.19 115.19 2.2K
14:14 115.19 115.19 115.19 115.19 1.1K
14:15 115.07 115.07 115.07 115.07 0.2K
14:16 115.07 115.07 115.04 115.04 1.5K
14:17 115.05 115.05 115.05 115.05 1.7K
14:18 115.05 115.05 115.01 115.01 0.6K
14:19 115.01 115.02 115.01 115.02 1.2K
14:20 115.02 115.02 115.02 115.02 0.1K
14:21 115.02 115.02 115.02 115.02 0.2K
14:22 115.02 115.02 114.77 114.80 7.5K
14:23 114.80 114.88 114.80 114.88 1.4K
14:24 114.88 114.88 114.88 114.88 0.2K
14:25 114.95 114.95 114.95 114.95 0.5K
14:26 114.98 114.98 114.98 114.98 0.2K
14:27 114.99 114.99 114.99 114.99 0.3K
14:28 114.99 114.99 114.99 114.99 0.1K
14:29 114.82 114.82 114.70 114.70 3.5K
14:30 114.70 114.70 114.70 114.70 0.6K
14:31 114.70 114.71 114.70 114.71 0.8K
14:32 114.71 114.73 114.71 114.73 0.2K
14:33 114.73 114.73 114.73 114.73 0.2K
14:34 114.73 114.79 114.73 114.79 0.1K
14:35 114.79 114.79 114.79 114.79 0.1K
14:36 114.79 114.79 114.79 114.79 0.5K
14:37 114.79 114.79 114.79 114.79 0.1K
14:38 114.79 114.79 114.79 114.79 0.1K
14:39 114.82 114.82 114.82 114.82 0.4K
14:40 114.82 114.91 114.82 114.91 0.8K
14:41 114.91 114.91 114.91 114.91 0.0K
14:42 114.91 114.91 114.73 114.73 0.9K
14:43 114.73 114.73 114.71 114.71 0.3K
14:44 114.74 114.74 114.74 114.74 1.0K
14:45 114.74 114.74 114.72 114.72 0.2K
14:46 114.75 114.75 114.75 114.75 1.7K
14:47 114.75 114.75 114.75 114.75 0.3K
14:48 114.75 114.75 114.74 114.74 0.5K
14:49 114.74 114.74 114.74 114.74 0.1K
14:50 114.74 114.74 114.74 114.74 0.3K
14:51 114.74 114.74 114.74 114.74 0.2K
14:52 114.74 114.74 114.72 114.72 0.7K
14:53 114.68 114.79 114.68 114.79 4.7K
14:54 114.65 114.77 114.65 114.77 5.2K
14:55 114.80 114.80 114.80 114.80 0.3K
14:56 114.80 114.80 114.79 114.79 0.3K
14:57 114.79 114.79 114.79 114.79 0.1K
14:58 114.79 114.79 114.79 114.79 0.3K
14:59 114.79 114.83 114.79 114.83 1.0K
15:00 114.83 114.87 114.83 114.86 0.8K
15:01 114.82 114.82 114.73 114.73 1.9K
15:02 114.73 114.73 114.73 114.73 0.1K
15:03 114.73 114.73 114.73 114.73 0.2K
15:04 114.73 114.73 114.62 114.62 1.7K
15:05 114.63 114.63 114.56 114.56 1.0K
15:06 114.56 114.56 114.56 114.56 0.1K
15:07 114.56 114.56 114.56 114.56 0.3K
15:08 114.56 114.56 114.56 114.56 0.2K
15:09 114.56 114.56 114.56 114.56 0.3K
15:10 114.56 114.56 114.56 114.56 0.2K
15:11 114.56 114.56 114.56 114.56 0.1K
15:12 114.56 114.56 114.52 114.52 0.4K
15:13 114.52 114.56 114.52 114.56 1.4K
15:14 114.51 114.51 114.44 114.44 2.9K
15:15 114.44 114.45 114.44 114.45 0.3K
15:16 114.45 114.45 114.38 114.38 0.4K
15:17 114.35 114.35 114.35 114.35 0.6K
15:18 114.35 114.35 114.33 114.33 0.3K
15:19 114.33 114.44 114.33 114.43 1.5K
15:20 114.43 114.43 114.43 114.43 0.6K
15:21 114.35 114.41 114.35 114.41 0.2K
15:22 114.41 114.41 114.41 114.41 0.2K
15:23 114.41 114.41 114.35 114.35 0.2K
15:24 114.35 114.48 114.35 114.48 1.4K
15:25 114.48 114.48 114.48 114.48 0.1K
15:26 114.43 114.49 114.43 114.49 0.6K
15:27 114.49 114.53 114.49 114.53 1.4K
15:28 114.53 114.53 114.53 114.53 0.7K
15:29 114.53 114.53 114.51 114.51 0.5K
15:30 114.49 114.51 114.49 114.51 2.6K
15:31 114.51 114.68 114.51 114.68 2.3K
15:32 114.75 114.75 114.75 114.75 0.3K
15:33 114.75 114.75 114.65 114.65 0.2K
15:34 114.73 114.74 114.73 114.74 0.4K
15:35 114.74 114.74 114.74 114.74 0.8K
15:36 114.74 114.84 114.74 114.84 1.0K
15:37 114.88 114.88 114.79 114.79 0.9K
15:38 114.79 114.79 114.79 114.79 0.5K
15:39 114.79 114.79 114.79 114.79 0.3K
15:40 114.79 114.86 114.79 114.86 0.5K
15:41 114.86 114.86 114.78 114.79 1.6K
15:42 114.79 114.79 114.79 114.79 0.7K
15:43 114.79 114.79 114.79 114.79 1.2K
15:44 114.79 114.79 114.79 114.79 0.7K
15:45 114.76 114.79 114.73 114.79 1.2K
15:46 114.79 114.94 114.79 114.94 3.0K
15:47 114.89 114.89 114.70 114.70 4.9K
15:48 114.70 114.78 114.70 114.78 0.5K
15:49 114.78 114.78 114.73 114.76 1.6K
15:50 114.70 114.72 114.69 114.69 2.6K
15:51 114.62 114.73 114.62 114.73 4.5K
15:52 114.64 114.69 114.64 114.69 1.0K
15:53 114.69 114.73 114.67 114.73 1.4K
15:54 114.85 115.07 114.85 115.07 12.1K
15:55 115.08 115.23 115.08 115.23 17.6K
15:56 115.18 115.18 115.17 115.17 9.7K
15:57 115.17 115.24 115.17 115.21 3.0K
15:58 115.10 115.10 114.96 114.96 11.0K
15:59 114.99 114.99 114.81 114.81 6.2K
16:00 114.76 114.93 114.75 114.93 126.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available