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
09:31 120.22 120.22 120.00 120.22 4.3K
09:32 120.22 120.22 120.22 120.22 0.0K
09:33 120.22 120.34 120.22 120.34 0.4K
09:34 120.34 121.00 120.30 120.30 0.7K
09:35 120.30 120.30 120.30 120.30 0.0K
09:36 120.30 120.42 120.30 120.42 0.3K
09:37 120.42 120.42 120.40 120.40 1.1K
09:38 120.40 120.40 120.40 120.40 0.1K
09:39 120.40 120.40 120.40 120.40 0.0K
09:40 120.40 120.40 120.23 120.23 1.1K
09:41 120.23 120.43 120.23 120.26 0.3K
09:42 120.26 120.46 120.26 120.46 0.3K
09:43 120.46 120.46 120.15 120.15 0.5K
09:44 120.15 120.15 120.15 120.15 0.0K
09:45 120.15 120.15 120.15 120.15 0.0K
09:46 120.15 120.15 120.15 120.15 0.2K
09:47 120.15 120.15 120.15 120.15 0.1K
09:48 120.15 120.15 120.15 120.15 0.1K
09:49 120.15 120.15 120.15 120.15 0.0K
09:50 120.15 120.15 120.15 120.15 0.0K
09:51 120.15 120.15 120.15 120.15 0.1K
09:52 120.15 120.15 120.15 120.15 0.1K
09:53 120.15 120.15 120.15 120.15 0.1K
09:54 120.16 120.16 120.16 120.16 0.1K
09:55 120.16 120.16 120.16 120.16 0.2K
09:56 120.16 120.16 120.16 120.16 0.0K
09:57 120.16 120.16 119.89 119.89 0.6K
09:58 119.89 119.89 119.89 119.89 0.3K
09:59 119.89 119.89 119.89 119.89 0.2K
10:00 119.89 119.89 119.89 119.89 0.1K
10:01 119.89 119.89 119.89 119.89 0.1K
10:02 120.32 120.32 120.32 120.32 0.1K
10:03 120.32 120.32 120.32 120.32 0.1K
10:04 120.32 120.32 120.10 120.10 0.2K
10:05 120.10 120.10 120.10 120.10 0.2K
10:06 120.10 120.10 120.10 120.10 0.0K
10:07 120.10 120.10 120.07 120.07 0.3K
10:08 120.07 120.07 120.07 120.07 0.0K
10:09 120.07 120.07 119.81 119.90 2.4K
10:10 119.90 119.90 119.90 119.90 0.0K
10:11 119.90 119.90 119.90 119.90 0.0K
10:12 119.90 119.90 119.90 119.90 0.1K
10:13 119.90 119.90 119.90 119.90 0.0K
10:14 119.90 119.90 119.90 119.90 0.0K
10:15 119.90 119.90 119.90 119.90 0.1K
10:16 119.90 119.90 119.90 119.90 0.1K
10:17 119.90 119.90 119.90 119.90 0.1K
10:18 119.90 119.90 119.90 119.90 0.1K
10:19 119.90 119.90 119.86 119.86 0.2K
10:20 119.86 119.86 119.86 119.86 0.1K
10:21 119.86 119.86 119.86 119.86 0.2K
10:22 119.86 119.86 119.86 119.86 0.1K
10:23 119.86 119.86 119.86 119.86 0.0K
10:24 119.86 119.86 119.86 119.86 0.3K
10:25 119.86 119.86 119.86 119.86 0.2K
10:26 119.86 119.86 119.86 119.86 0.0K
10:27 119.86 119.86 119.86 119.86 0.1K
10:28 120.15 120.15 120.15 120.15 0.4K
10:29 120.15 120.15 120.15 120.15 0.3K
10:30 120.15 120.15 120.15 120.15 0.3K
10:31 120.15 120.15 120.15 120.15 0.0K
10:32 120.15 120.15 120.15 120.15 0.0K
10:33 120.15 120.15 120.15 120.15 0.5K
10:34 120.04 120.04 120.04 120.04 0.4K
10:35 120.04 120.04 120.04 120.04 0.1K
10:36 120.04 120.04 119.98 120.00 1.0K
10:37 120.00 120.00 120.00 120.00 0.2K
10:38 120.00 120.00 120.00 120.00 0.0K
10:39 120.03 120.03 120.03 120.03 0.1K
10:40 120.03 120.03 120.03 120.03 0.4K
10:41 120.03 120.03 120.00 120.00 0.2K
10:42 120.00 120.00 120.00 120.00 0.0K
10:43 120.00 120.00 120.00 120.00 0.1K
10:44 120.00 120.00 120.00 120.00 0.2K
10:45 119.98 120.01 119.98 120.01 0.6K
10:46 120.01 120.01 120.01 120.01 0.1K
10:47 120.01 120.11 120.01 120.11 1.0K
10:48 120.05 120.09 120.05 120.09 0.6K
10:49 120.09 120.09 120.09 120.09 0.2K
10:50 120.09 120.09 120.09 120.09 0.1K
10:51 120.09 120.09 120.09 120.09 0.1K
10:52 120.09 120.09 120.09 120.09 0.0K
10:53 120.09 120.09 120.09 120.09 0.0K
10:54 120.14 120.14 120.14 120.14 0.2K
10:55 120.14 120.14 120.14 120.14 0.3K
10:56 120.14 120.14 120.14 120.14 0.0K
10:57 120.14 120.14 120.14 120.14 0.1K
10:58 120.14 120.14 120.05 120.05 1.3K
10:59 120.00 120.02 120.00 120.02 0.7K
11:00 120.02 120.02 120.02 120.02 0.1K
11:01 120.00 120.00 120.00 120.00 1.0K
11:02 120.00 120.00 120.00 120.00 0.7K
11:03 120.00 120.00 120.00 120.00 0.0K
11:04 120.00 120.00 120.00 120.00 0.0K
11:05 120.00 120.00 120.00 120.00 0.9K
11:06 120.00 120.00 120.00 120.00 0.1K
11:07 120.00 120.00 120.00 120.00 0.2K
11:08 120.00 120.00 120.00 120.00 0.1K
11:09 120.00 120.00 120.00 120.00 0.1K
11:10 120.00 120.00 120.00 120.00 0.0K
11:11 120.00 120.00 120.00 120.00 0.0K
11:12 120.00 120.00 120.00 120.00 0.0K
11:13 120.00 120.00 120.00 120.00 0.0K
11:14 120.00 120.00 120.00 120.00 0.2K
11:15 120.00 120.00 120.00 120.00 0.0K
11:16 120.00 120.00 120.00 120.00 0.3K
11:17 120.00 120.00 120.00 120.00 0.1K
11:18 119.96 119.96 119.90 119.90 1.3K
11:19 119.90 119.90 119.80 119.80 1.0K
11:20 119.80 119.80 119.64 119.64 0.3K
11:21 119.55 119.55 119.55 119.55 0.4K
11:22 119.46 119.46 119.46 119.46 0.5K
11:23 119.46 119.46 119.46 119.46 0.1K
11:24 119.60 119.60 119.56 119.56 0.9K
11:25 119.56 119.56 119.56 119.56 0.1K
11:26 119.56 119.56 119.56 119.56 0.0K
11:27 119.56 119.56 119.56 119.56 0.0K
11:28 119.56 119.56 119.56 119.56 0.1K
11:29 119.56 119.61 119.56 119.61 0.1K
11:30 119.61 119.61 119.61 119.61 0.1K
11:31 119.61 119.61 119.61 119.61 0.1K
11:32 119.61 119.61 119.61 119.61 0.0K
11:33 119.61 119.61 119.61 119.61 0.1K
11:34 119.61 119.61 119.61 119.61 0.0K
11:35 119.61 119.61 119.61 119.61 0.4K
11:36 119.61 119.61 119.61 119.61 0.0K
11:37 119.61 119.67 119.61 119.67 0.1K
11:38 119.67 119.67 119.67 119.67 0.2K
11:39 119.67 119.67 119.67 119.67 0.1K
11:40 119.67 119.67 119.67 119.67 0.3K
11:41 119.67 119.67 119.67 119.67 0.0K
11:42 119.67 119.67 119.67 119.67 0.0K
11:43 119.67 119.67 119.67 119.67 0.1K
11:44 119.67 119.67 119.67 119.67 0.1K
11:45 119.67 119.67 119.65 119.65 0.3K
11:46 119.65 119.67 119.65 119.67 0.4K
11:47 119.67 119.68 119.67 119.68 0.2K
11:48 119.68 120.03 119.68 120.03 2.7K
11:49 119.95 119.95 119.95 119.95 0.3K
11:50 119.95 120.00 119.95 120.00 0.3K
11:51 120.01 120.01 120.01 120.01 0.3K
11:52 120.01 120.01 120.01 120.01 0.0K
11:53 120.03 120.03 120.01 120.01 0.2K
11:54 120.06 120.06 120.04 120.04 1.0K
11:55 120.04 120.04 120.04 120.04 0.1K
11:56 120.04 120.04 120.03 120.03 0.2K
11:57 120.03 120.03 120.03 120.03 0.1K
11:58 120.03 120.03 119.86 119.87 1.8K
11:59 119.87 119.87 119.87 119.87 0.2K
12:00 119.87 119.98 119.87 119.98 0.5K
12:01 119.98 119.98 119.98 119.98 0.4K
12:02 119.98 119.98 119.98 119.98 0.1K
12:03 119.98 119.98 119.98 119.98 0.2K
12:04 119.98 119.98 119.98 119.98 0.0K
12:05 120.00 120.00 120.00 120.00 1.3K
12:06 120.00 120.26 120.00 120.26 0.7K
12:07 120.26 120.26 120.26 120.26 0.1K
12:08 120.26 120.27 120.19 120.27 0.2K
12:09 120.27 120.27 120.27 120.27 0.0K
12:10 120.27 120.27 120.19 120.19 0.2K
12:11 120.19 120.19 120.19 120.19 0.1K
12:12 120.19 120.19 120.19 120.19 0.3K
12:13 120.19 120.19 120.19 120.19 0.0K
12:14 120.19 120.26 120.19 120.26 0.3K
12:15 120.26 120.26 120.26 120.26 0.0K
12:16 120.26 120.26 120.26 120.26 0.2K
12:17 120.26 120.26 120.24 120.24 0.3K
12:18 120.24 120.24 120.20 120.20 0.4K
12:19 120.20 120.24 120.15 120.24 0.7K
12:20 120.24 120.24 120.24 120.24 0.2K
12:21 120.24 120.24 120.24 120.24 0.1K
12:22 120.24 120.24 120.13 120.13 0.8K
12:23 120.13 120.13 120.13 120.13 0.2K
12:24 120.13 120.13 120.13 120.13 0.3K
12:25 120.13 120.13 120.13 120.13 0.1K
12:26 120.22 120.22 120.22 120.22 0.3K
12:27 120.22 120.23 120.22 120.23 0.2K
12:28 120.14 120.14 120.14 120.14 0.2K
12:29 120.14 120.22 120.14 120.22 0.2K
12:30 120.22 120.22 120.22 120.22 0.0K
12:31 120.22 120.22 120.20 120.20 0.2K
12:32 120.20 120.20 120.12 120.12 0.2K
12:33 120.12 120.17 120.12 120.17 0.3K
12:34 120.17 120.17 120.12 120.12 0.3K
12:35 120.12 120.12 120.12 120.12 0.1K
12:36 120.12 120.13 120.12 120.13 0.6K
12:37 120.13 120.13 120.13 120.13 0.3K
12:38 120.13 120.13 120.13 120.13 0.1K
12:39 120.15 120.15 120.15 120.15 0.6K
12:40 120.15 120.15 120.15 120.15 0.2K
12:41 120.15 120.15 120.15 120.15 0.1K
12:42 120.15 120.15 120.15 120.15 0.6K
12:43 120.15 120.15 120.15 120.15 0.4K
12:44 120.15 120.15 120.06 120.06 1.1K
12:45 120.06 120.06 120.03 120.03 0.7K
12:46 120.03 120.03 120.03 120.03 0.5K
12:47 120.03 120.03 120.03 120.03 0.0K
12:48 120.11 120.11 120.11 120.11 0.3K
12:49 120.11 120.11 120.06 120.06 0.1K
12:50 120.06 120.24 120.06 120.24 2.3K
12:51 120.24 120.24 120.15 120.15 0.6K
12:52 120.15 120.15 120.12 120.12 0.2K
12:53 120.12 120.12 120.06 120.06 2.4K
12:54 119.98 119.98 119.98 119.98 0.7K
12:55 119.98 120.10 119.98 120.10 0.5K
12:56 120.10 120.10 120.10 120.10 0.1K
12:57 120.10 120.10 120.06 120.06 0.3K
12:58 120.06 120.16 120.06 120.16 0.8K
12:59 120.10 120.10 120.07 120.07 1.7K
13:00 120.07 120.07 120.07 120.07 0.1K
13:01 120.07 120.19 120.07 120.19 0.5K
13:02 120.19 120.22 120.19 120.22 2.1K
13:03 120.22 120.27 120.22 120.27 0.9K
13:04 120.27 120.27 120.27 120.27 0.1K
13:05 120.27 120.27 120.26 120.26 0.6K
13:06 120.26 120.26 120.26 120.26 0.0K
13:07 120.26 120.26 120.26 120.26 0.7K
13:08 120.26 120.26 120.26 120.26 0.9K
13:09 120.26 120.26 120.26 120.26 0.0K
13:10 120.26 120.37 120.26 120.37 0.6K
13:11 120.37 120.37 120.37 120.37 0.1K
13:12 120.37 120.38 120.37 120.38 1.4K
13:13 120.38 120.38 120.38 120.38 0.2K
13:14 120.40 120.40 120.40 120.40 0.2K
13:15 120.48 120.48 120.48 120.48 1.2K
13:16 120.47 120.47 120.39 120.39 2.3K
13:17 120.39 120.39 120.39 120.39 0.4K
13:18 120.39 120.39 120.39 120.39 0.0K
13:19 120.37 120.44 120.37 120.44 1.9K
13:20 120.44 120.44 120.44 120.44 0.0K
13:21 120.48 120.48 120.48 120.48 0.6K
13:22 120.48 120.55 120.48 120.55 0.2K
13:23 120.55 120.55 120.55 120.55 0.3K
13:24 120.55 120.56 120.55 120.56 0.3K
13:25 120.56 120.56 120.56 120.56 0.2K
13:26 120.56 120.56 120.50 120.50 0.3K
13:27 120.50 120.50 120.50 120.50 0.8K
13:28 120.50 120.50 120.50 120.50 0.1K
13:29 120.50 120.50 120.50 120.50 0.3K
13:30 120.50 120.50 120.50 120.50 0.1K
13:31 120.50 120.50 120.50 120.50 0.2K
13:32 120.50 120.50 120.50 120.50 0.2K
13:33 120.50 120.50 120.50 120.50 0.2K
13:34 120.50 120.50 120.50 120.50 0.1K
13:35 120.50 120.56 120.50 120.56 0.4K
13:36 120.56 120.56 120.56 120.56 0.2K
13:37 120.56 120.56 120.56 120.56 0.3K
13:38 120.56 120.56 120.49 120.52 1.5K
13:39 120.49 120.49 120.49 120.49 0.2K
13:40 120.49 120.56 120.49 120.56 0.3K
13:41 120.56 120.56 120.56 120.56 0.0K
13:42 120.56 120.56 120.45 120.45 3.8K
13:43 120.45 120.45 120.45 120.45 0.1K
13:44 120.45 120.45 120.37 120.37 2.4K
13:45 120.46 120.46 120.46 120.46 0.3K
13:46 120.46 120.53 120.37 120.37 4.5K
13:47 120.37 120.37 120.37 120.37 0.0K
13:48 120.37 120.43 120.37 120.43 0.8K
13:49 120.34 120.37 120.34 120.37 0.5K
13:50 120.37 120.37 120.27 120.27 1.4K
13:51 120.27 120.27 120.27 120.27 0.0K
13:52 120.27 120.28 120.27 120.28 0.2K
13:53 120.28 120.28 120.28 120.28 0.2K
13:54 120.28 120.28 120.28 120.28 0.2K
13:55 120.28 120.28 120.25 120.25 0.3K
13:56 120.25 120.25 120.25 120.25 0.0K
13:57 120.25 120.25 120.25 120.25 0.2K
13:58 120.25 120.25 120.25 120.25 0.0K
13:59 120.25 120.28 120.25 120.28 0.3K
14:00 120.28 120.28 120.28 120.28 0.1K
14:01 120.28 120.32 120.28 120.32 0.8K
14:02 120.32 120.32 120.32 120.32 0.2K
14:03 120.32 120.32 120.32 120.32 0.0K
14:04 120.41 120.41 120.41 120.41 0.2K
14:05 120.41 120.41 120.41 120.41 0.2K
14:06 120.41 120.41 120.41 120.41 0.1K
14:07 120.43 120.43 120.36 120.36 0.7K
14:08 120.36 120.36 120.36 120.36 0.2K
14:09 120.36 120.36 120.36 120.36 0.2K
14:10 120.36 120.36 120.34 120.34 0.3K
14:11 120.34 120.41 120.34 120.38 0.7K
14:12 120.38 120.38 120.38 120.38 0.2K
14:13 120.38 120.43 120.38 120.43 0.8K
14:14 120.43 120.43 120.43 120.43 0.1K
14:15 120.43 120.43 120.43 120.43 0.3K
14:16 120.43 120.43 120.43 120.43 0.6K
14:17 120.43 120.43 120.43 120.43 0.8K
14:18 120.43 120.45 120.43 120.45 0.7K
14:19 120.45 120.45 120.45 120.45 0.6K
14:20 120.45 120.45 120.45 120.45 0.3K
14:21 120.45 120.45 120.45 120.45 0.4K
14:22 120.45 120.45 120.45 120.45 0.2K
14:23 120.55 120.55 120.55 120.55 0.2K
14:24 120.55 120.55 120.53 120.53 0.2K
14:25 120.53 120.53 120.53 120.53 0.0K
14:26 120.53 120.53 120.48 120.48 0.2K
14:27 120.48 120.48 120.43 120.43 4.9K
14:28 120.43 120.43 120.43 120.43 0.0K
14:29 120.43 120.43 120.43 120.43 0.1K
14:30 120.43 120.43 120.43 120.43 0.2K
14:31 120.43 120.45 120.43 120.45 0.7K
14:32 120.45 120.45 120.45 120.45 0.1K
14:33 120.45 120.45 120.45 120.45 0.2K
14:34 120.54 120.54 120.54 120.54 0.4K
14:35 120.54 120.56 120.54 120.56 0.5K
14:36 120.56 120.56 120.56 120.56 0.1K
14:37 120.56 120.56 120.55 120.55 0.3K
14:38 120.55 120.55 120.55 120.55 0.4K
14:39 120.55 120.55 120.55 120.55 0.1K
14:40 120.55 120.55 120.55 120.55 1.2K
14:41 120.50 120.50 120.49 120.49 1.7K
14:42 120.49 120.57 120.49 120.55 1.5K
14:43 120.55 120.59 120.55 120.59 0.2K
14:44 120.59 120.59 120.59 120.59 0.1K
14:45 120.59 120.59 120.59 120.59 0.3K
14:46 120.54 120.54 120.54 120.54 0.3K
14:47 120.54 120.54 120.54 120.54 0.3K
14:48 120.54 120.54 120.54 120.54 0.2K
14:49 120.54 120.54 120.44 120.44 0.8K
14:50 120.44 120.45 120.44 120.45 0.4K
14:51 120.45 120.45 120.45 120.45 0.5K
14:52 120.45 120.45 120.45 120.45 0.2K
14:53 120.45 120.45 120.45 120.45 1.2K
14:54 120.45 120.45 120.45 120.45 0.1K
14:55 120.51 120.51 120.38 120.38 6.5K
14:56 120.38 120.38 120.34 120.34 0.6K
14:57 120.34 120.34 120.27 120.27 2.9K
14:58 120.28 120.28 120.28 120.28 1.1K
14:59 120.28 120.28 120.28 120.28 0.6K
15:00 120.28 120.34 120.28 120.34 1.1K
15:01 120.41 120.46 120.41 120.46 0.9K
15:02 120.46 120.46 120.46 120.46 0.6K
15:03 120.66 120.66 120.61 120.61 0.7K
15:04 120.61 120.67 120.61 120.67 0.3K
15:05 120.67 120.67 120.67 120.67 0.3K
15:06 120.67 120.73 120.67 120.73 0.8K
15:07 120.73 120.73 120.68 120.69 0.4K
15:08 120.69 120.69 120.65 120.65 2.7K
15:09 120.65 120.65 120.65 120.65 0.2K
15:10 120.65 120.68 120.65 120.68 0.3K
15:11 120.68 120.68 120.68 120.68 0.2K
15:12 120.68 120.72 120.68 120.72 0.6K
15:13 120.72 120.72 120.72 120.72 0.0K
15:14 120.72 120.72 120.72 120.72 0.5K
15:15 120.72 120.72 120.72 120.72 0.1K
15:16 120.71 120.71 120.71 120.71 1.0K
15:17 120.71 120.71 120.71 120.71 0.3K
15:18 120.79 120.79 120.75 120.75 1.3K
15:19 120.75 120.75 120.75 120.75 0.1K
15:20 120.75 120.75 120.72 120.72 1.0K
15:21 120.75 120.75 120.68 120.68 2.9K
15:22 120.63 120.66 120.63 120.66 1.0K
15:23 120.66 120.68 120.66 120.68 0.6K
15:24 120.68 120.69 120.67 120.69 1.1K
15:25 120.71 120.71 120.71 120.71 0.5K
15:26 120.73 120.77 120.73 120.77 1.3K
15:27 120.77 120.79 120.77 120.79 0.6K
15:28 120.79 120.79 120.78 120.78 2.9K
15:29 120.78 120.78 120.69 120.69 3.7K
15:30 120.69 120.69 120.59 120.59 1.6K
15:31 120.59 120.65 120.59 120.65 1.5K
15:32 120.65 120.70 120.65 120.70 0.4K
15:33 120.70 120.70 120.70 120.70 0.3K
15:34 120.71 120.71 120.66 120.66 1.1K
15:35 120.66 120.66 120.66 120.66 0.1K
15:36 120.66 120.71 120.66 120.71 0.8K
15:37 120.71 120.72 120.66 120.72 1.0K
15:38 120.66 120.72 120.62 120.62 1.0K
15:39 120.74 120.77 120.74 120.77 3.2K
15:40 120.73 120.73 120.73 120.73 2.1K
15:41 120.73 120.78 120.73 120.76 1.6K
15:42 120.76 120.77 120.76 120.77 0.8K
15:43 120.77 120.77 120.76 120.76 0.7K
15:44 120.76 120.76 120.74 120.74 1.4K
15:45 120.74 120.74 120.73 120.73 1.9K
15:46 120.73 120.75 120.73 120.75 2.3K
15:47 120.75 120.77 120.75 120.77 0.6K
15:48 120.77 120.77 120.49 120.49 6.8K
15:49 120.49 120.56 120.49 120.56 1.5K
15:50 120.56 120.63 120.56 120.62 2.0K
15:51 120.61 120.61 120.53 120.53 0.6K
15:52 120.53 120.53 120.53 120.53 0.9K
15:53 120.53 120.74 120.53 120.74 1.1K
15:54 120.66 120.67 120.66 120.67 2.7K
15:55 120.67 120.69 120.67 120.69 2.5K
15:56 120.69 120.69 120.61 120.61 0.9K
15:57 120.61 120.69 120.56 120.56 15.2K
15:58 120.57 120.59 120.57 120.59 4.8K
15:59 120.59 120.59 120.49 120.49 9.7K
16:00 120.53 120.56 120.42 120.56 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available