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
09:31 121.77 122.50 121.22 121.22 12.6K
09:32 121.22 122.20 121.22 122.20 5.1K
09:33 122.20 122.20 122.20 122.20 0.0K
09:34 122.20 122.20 122.20 122.20 0.0K
09:35 122.20 122.20 122.20 122.20 0.1K
09:36 122.20 122.20 122.05 122.05 0.7K
09:37 121.40 122.03 121.40 122.03 0.2K
09:38 122.03 122.03 122.03 122.03 0.4K
09:39 122.03 122.03 122.03 122.03 0.4K
09:40 122.03 122.03 122.03 122.03 0.1K
09:41 122.03 122.03 122.03 122.03 0.1K
09:42 121.90 121.90 121.90 121.90 0.3K
09:43 121.90 121.90 121.90 121.90 0.1K
09:44 121.90 121.90 121.90 121.90 0.3K
09:45 121.90 121.90 121.90 121.90 0.1K
09:46 122.25 122.25 122.25 122.25 0.7K
09:47 122.51 122.51 122.51 122.51 0.3K
09:48 122.51 122.51 122.18 122.18 0.6K
09:49 122.18 122.34 122.18 122.34 0.3K
09:50 122.34 122.34 122.34 122.34 0.1K
09:51 122.34 122.47 122.34 122.47 0.2K
09:52 122.47 122.47 122.47 122.47 0.0K
09:53 122.47 122.47 122.47 122.47 0.1K
09:54 122.47 122.47 122.37 122.37 0.8K
09:55 122.37 122.37 122.37 122.37 0.1K
09:56 122.37 122.37 122.37 122.37 0.0K
09:57 122.37 122.37 122.11 122.11 0.2K
09:58 122.56 122.56 122.41 122.41 1.3K
09:59 122.41 122.41 122.41 122.41 0.1K
10:00 122.41 122.56 122.41 122.56 0.9K
10:01 122.56 122.56 122.50 122.50 1.6K
10:02 122.58 122.89 122.58 122.74 7.1K
10:03 122.67 122.67 122.67 122.67 0.5K
10:04 122.67 122.69 122.63 122.69 0.3K
10:05 122.69 122.69 122.69 122.69 0.5K
10:06 122.69 122.69 122.69 122.69 0.0K
10:07 122.69 122.83 122.69 122.83 1.6K
10:08 122.83 122.83 122.83 122.83 0.1K
10:09 122.83 122.83 122.83 122.83 0.6K
10:10 122.83 122.83 122.83 122.83 0.4K
10:11 122.83 122.83 122.83 122.83 1.0K
10:12 122.83 123.01 122.83 123.01 0.8K
10:13 123.01 123.27 123.01 123.27 0.4K
10:14 123.31 123.31 123.31 123.31 0.8K
10:15 123.31 123.31 123.31 123.31 0.2K
10:16 123.31 123.31 123.31 123.31 0.0K
10:17 123.31 123.31 123.31 123.31 0.4K
10:18 123.31 123.33 123.31 123.33 0.2K
10:19 123.40 123.40 123.40 123.40 0.4K
10:20 123.40 123.40 123.40 123.40 0.1K
10:21 123.39 123.39 123.39 123.39 0.3K
10:22 123.39 123.39 123.39 123.39 0.2K
10:23 123.18 123.18 123.18 123.18 0.4K
10:24 123.36 123.39 123.36 123.39 0.6K
10:25 123.39 123.39 123.39 123.39 0.2K
10:26 123.39 123.39 123.32 123.32 0.6K
10:27 123.32 123.32 123.32 123.32 0.1K
10:28 123.32 123.32 123.32 123.32 0.1K
10:29 123.32 123.32 123.31 123.31 1.9K
10:30 123.31 123.31 123.30 123.30 0.4K
10:31 123.24 123.29 123.24 123.29 0.6K
10:32 123.29 123.29 123.29 123.29 0.1K
10:33 123.29 123.29 123.11 123.11 1.7K
10:34 123.11 123.19 123.11 123.19 0.2K
10:35 123.19 123.19 123.10 123.10 0.4K
10:36 123.10 123.10 123.09 123.09 0.3K
10:37 123.09 123.09 123.07 123.07 0.7K
10:38 123.07 123.07 123.07 123.07 0.2K
10:39 123.07 123.07 123.06 123.06 0.8K
10:40 123.06 123.06 123.06 123.06 0.1K
10:41 123.15 123.15 123.07 123.07 0.8K
10:42 123.07 123.19 123.07 123.19 0.9K
10:43 123.19 123.19 123.19 123.19 0.1K
10:44 123.19 123.29 123.19 123.29 0.3K
10:45 123.32 123.32 123.32 123.32 2.0K
10:46 123.32 123.32 123.29 123.29 0.5K
10:47 123.29 123.29 123.29 123.29 0.1K
10:48 123.29 123.29 123.29 123.29 0.4K
10:49 123.29 123.29 123.29 123.29 0.2K
10:50 123.29 123.31 123.29 123.31 0.3K
10:51 123.31 123.31 123.30 123.30 0.1K
10:52 123.28 123.28 123.28 123.28 0.6K
10:53 123.28 123.28 123.23 123.23 0.5K
10:54 123.23 123.23 123.23 123.23 0.2K
10:55 123.23 123.23 123.23 123.23 0.2K
10:56 123.23 123.23 123.21 123.21 2.0K
10:57 123.21 123.21 123.21 123.21 0.3K
10:58 123.21 123.21 123.21 123.21 0.1K
10:59 123.21 123.22 123.21 123.22 0.3K
11:00 123.21 123.22 123.21 123.22 1.0K
11:01 123.22 123.22 123.20 123.20 0.8K
11:02 123.21 123.21 123.21 123.21 0.8K
11:03 123.21 123.21 123.21 123.21 0.2K
11:04 123.21 123.21 123.01 123.02 2.8K
11:05 123.02 123.02 123.02 123.02 0.3K
11:06 123.02 123.02 123.02 123.02 0.4K
11:07 123.02 123.19 123.02 123.19 1.1K
11:08 123.19 123.19 123.19 123.19 0.3K
11:09 123.19 123.19 123.05 123.05 0.7K
11:10 123.05 123.05 123.05 123.05 0.1K
11:11 123.05 123.05 122.91 122.91 2.0K
11:12 122.91 122.91 122.91 122.91 0.5K
11:13 122.91 122.91 122.91 122.91 0.2K
11:14 122.91 122.91 122.91 122.91 0.2K
11:15 122.91 122.92 122.91 122.92 0.3K
11:16 122.92 122.92 122.92 122.92 0.3K
11:17 123.00 123.00 123.00 123.00 0.9K
11:18 123.00 123.25 123.00 123.25 19.9K
11:19 123.25 123.25 123.25 123.25 1.5K
11:20 123.25 123.37 123.25 123.37 1.4K
11:21 123.37 123.37 123.37 123.37 0.3K
11:22 123.37 123.40 123.37 123.40 1.2K
11:23 123.40 123.40 123.31 123.31 0.7K
11:24 123.40 123.70 123.40 123.70 4.8K
11:25 123.70 123.70 123.70 123.70 0.9K
11:26 123.82 123.82 123.82 123.82 0.8K
11:27 124.02 124.14 123.92 124.14 2.6K
11:28 124.04 124.04 123.82 123.82 2.4K
11:29 123.73 123.73 123.50 123.50 2.0K
11:30 123.50 123.50 123.50 123.50 0.0K
11:31 123.50 123.50 123.50 123.50 0.1K
11:32 123.50 123.54 123.50 123.54 0.8K
11:33 123.54 123.54 123.50 123.50 3.0K
11:34 123.50 123.50 123.21 123.21 3.2K
11:35 123.21 123.21 123.21 123.21 0.6K
11:36 123.21 123.48 123.21 123.48 0.3K
11:37 123.48 123.48 123.36 123.36 0.5K
11:38 123.36 123.36 123.36 123.36 0.1K
11:39 123.36 123.56 123.36 123.56 2.0K
11:40 123.56 123.56 123.56 123.56 0.1K
11:41 123.68 123.68 123.68 123.68 0.6K
11:42 123.68 123.68 123.68 123.68 0.5K
11:43 123.68 123.68 123.68 123.68 0.2K
11:44 123.68 123.68 123.68 123.68 0.1K
11:45 123.68 123.69 123.68 123.69 1.9K
11:46 123.69 123.69 123.69 123.69 0.1K
11:47 123.69 123.69 123.69 123.69 0.1K
11:48 123.77 123.85 123.77 123.85 0.6K
11:49 123.85 123.85 123.85 123.85 0.4K
11:50 123.85 123.85 123.85 123.85 0.2K
11:51 123.80 123.80 123.80 123.80 0.4K
11:52 123.80 124.15 123.80 124.15 2.2K
11:53 124.15 124.15 124.13 124.13 1.3K
11:54 124.13 124.13 123.90 123.90 2.5K
11:55 123.90 123.90 123.90 123.90 0.3K
11:56 123.90 123.93 123.90 123.91 0.6K
11:57 123.91 123.96 123.86 123.86 0.5K
11:58 123.86 123.86 123.86 123.86 0.2K
11:59 123.86 123.95 123.86 123.95 0.7K
12:00 123.95 123.95 123.95 123.95 0.2K
12:01 123.95 123.95 123.95 123.95 0.5K
12:02 123.90 123.90 123.90 123.90 3.7K
12:03 123.90 123.90 123.69 123.69 16.7K
12:04 123.69 123.69 123.69 123.69 0.2K
12:05 123.69 123.69 123.69 123.69 0.2K
12:06 123.69 123.80 123.69 123.80 2.4K
12:07 123.80 123.90 123.80 123.90 2.2K
12:08 123.90 123.90 123.90 123.90 0.7K
12:09 123.90 123.99 123.90 123.99 0.5K
12:10 123.99 123.99 123.99 123.99 0.5K
12:11 123.99 124.00 123.85 123.85 0.8K
12:12 123.85 123.99 123.85 123.95 0.4K
12:13 123.98 123.98 123.91 123.91 1.6K
12:14 123.91 123.92 123.74 123.74 2.4K
12:15 123.74 123.74 123.74 123.74 0.6K
12:16 123.74 123.74 123.59 123.59 3.7K
12:17 123.59 123.59 123.59 123.59 0.4K
12:18 123.59 123.60 123.52 123.52 0.5K
12:19 123.52 123.52 123.52 123.52 0.8K
12:20 123.68 123.68 123.54 123.54 0.9K
12:21 123.54 123.54 123.54 123.54 0.4K
12:22 123.54 123.54 123.54 123.54 0.3K
12:23 123.54 123.54 123.54 123.54 0.2K
12:24 123.54 123.54 123.47 123.47 0.2K
12:25 123.47 123.55 123.44 123.44 2.1K
12:26 123.44 123.44 123.44 123.44 0.3K
12:27 123.44 123.44 123.44 123.44 0.2K
12:28 123.55 123.55 123.55 123.55 0.9K
12:29 123.55 123.55 123.55 123.55 0.1K
12:30 123.62 123.62 123.62 123.62 0.7K
12:31 123.62 123.62 123.61 123.61 0.2K
12:32 123.61 123.61 123.61 123.61 0.0K
12:33 123.59 123.59 123.59 123.59 0.8K
12:34 123.59 123.71 123.59 123.71 0.8K
12:35 123.71 123.71 123.71 123.71 0.2K
12:36 123.71 123.71 123.71 123.71 0.4K
12:37 123.71 123.71 123.71 123.71 0.1K
12:38 123.71 123.71 123.71 123.71 0.2K
12:39 123.71 123.75 123.71 123.75 0.6K
12:40 123.75 123.83 123.75 123.83 0.6K
12:41 123.83 123.83 123.77 123.77 0.8K
12:42 123.77 123.84 123.77 123.84 0.6K
12:43 123.84 123.84 123.84 123.84 0.1K
12:44 123.84 123.84 123.84 123.84 0.1K
12:45 123.84 123.84 123.84 123.84 0.1K
12:46 123.79 123.79 123.79 123.79 0.4K
12:47 123.79 123.79 123.75 123.75 0.6K
12:48 123.77 123.77 123.77 123.77 0.2K
12:49 123.77 123.77 123.77 123.77 0.5K
12:50 123.77 123.77 123.77 123.77 0.2K
12:51 123.77 123.77 123.77 123.77 0.1K
12:52 123.77 123.77 123.77 123.77 0.2K
12:53 123.77 123.79 123.77 123.79 0.5K
12:54 123.79 123.79 123.79 123.79 0.5K
12:55 123.79 123.88 123.79 123.88 0.8K
12:56 123.88 123.88 123.88 123.88 0.1K
12:57 123.88 123.88 123.88 123.88 0.3K
12:58 123.88 123.88 123.88 123.88 0.1K
12:59 123.88 123.88 123.88 123.88 0.1K
13:00 123.88 123.88 123.88 123.88 0.4K
13:01 123.88 123.88 123.88 123.88 0.1K
13:02 123.88 123.88 123.88 123.88 0.2K
13:03 123.88 123.88 123.87 123.87 0.2K
13:04 123.87 123.87 123.87 123.87 0.2K
13:05 123.87 123.87 123.87 123.87 0.1K
13:06 123.87 124.10 123.87 124.10 2.1K
13:07 123.92 123.95 123.92 123.95 1.8K
13:08 123.95 123.95 123.95 123.95 0.0K
13:09 123.95 123.95 123.95 123.95 0.0K
13:10 123.95 123.98 123.95 123.98 1.0K
13:11 123.98 124.03 123.98 124.03 0.7K
13:12 124.03 124.03 124.03 124.03 0.1K
13:13 124.03 124.03 124.03 124.03 0.6K
13:14 124.03 124.03 124.03 124.03 0.1K
13:15 124.05 124.05 124.05 124.05 0.4K
13:16 124.05 124.05 124.04 124.04 0.3K
13:17 124.04 124.04 124.04 124.04 0.2K
13:18 124.04 124.04 124.04 124.04 0.9K
13:19 124.04 124.04 124.04 124.04 0.1K
13:20 124.04 124.04 124.04 124.04 0.6K
13:21 124.04 124.04 124.04 124.04 0.2K
13:22 124.04 124.04 124.04 124.04 0.4K
13:23 124.04 124.04 124.04 124.04 0.4K
13:24 124.04 124.04 124.04 124.04 0.1K
13:25 124.04 124.04 124.04 124.04 0.1K
13:26 124.04 124.04 124.04 124.04 0.0K
13:27 124.02 124.07 124.02 124.07 0.4K
13:28 124.02 124.02 124.02 124.02 0.3K
13:29 124.02 124.02 124.02 124.02 0.1K
13:30 124.02 124.03 124.02 124.03 0.3K
13:31 124.03 124.03 123.91 123.91 1.8K
13:32 123.91 123.96 123.91 123.96 1.4K
13:33 123.93 123.93 123.93 123.93 1.2K
13:34 123.93 123.98 123.93 123.98 0.6K
13:35 123.98 123.98 123.98 123.98 0.2K
13:36 123.98 124.09 123.98 124.09 1.2K
13:37 124.09 124.09 124.07 124.07 0.5K
13:38 124.07 124.07 124.06 124.06 0.3K
13:39 124.06 124.06 124.04 124.04 0.2K
13:40 124.04 124.05 124.04 124.05 0.5K
13:41 124.05 124.05 123.99 123.99 1.4K
13:42 123.99 123.99 123.99 123.99 0.1K
13:43 123.99 123.99 123.99 123.99 0.3K
13:44 123.99 123.99 123.99 123.99 0.0K
13:45 123.99 124.00 123.99 124.00 2.1K
13:46 124.00 124.00 124.00 124.00 0.1K
13:47 124.00 124.01 124.00 124.01 0.7K
13:48 124.01 124.01 124.01 124.01 0.1K
13:49 124.01 124.01 124.01 124.01 0.3K
13:50 123.97 123.97 123.97 123.97 0.3K
13:51 123.97 124.02 123.97 123.97 1.2K
13:52 123.97 123.97 123.97 123.97 0.0K
13:53 123.97 123.97 123.97 123.97 0.2K
13:54 123.97 124.00 123.97 124.00 1.1K
13:55 124.00 124.07 124.00 124.02 0.5K
13:56 124.02 124.02 124.02 124.02 0.2K
13:57 124.02 124.04 124.02 124.04 0.2K
13:58 124.04 124.04 124.04 124.04 0.4K
13:59 123.91 123.91 123.91 123.91 1.6K
14:00 123.91 123.91 123.87 123.87 2.1K
14:01 123.86 123.86 123.52 123.61 2.9K
14:02 123.47 123.47 123.44 123.44 4.6K
14:03 123.44 123.51 123.44 123.51 1.7K
14:04 123.51 123.51 123.51 123.51 0.2K
14:05 123.44 123.44 123.44 123.44 0.2K
14:06 123.44 123.44 123.44 123.44 1.1K
14:07 123.44 123.51 123.43 123.48 4.1K
14:08 123.48 123.48 123.48 123.48 0.3K
14:09 123.48 123.58 123.48 123.54 1.7K
14:10 123.54 123.56 123.54 123.56 0.2K
14:11 123.56 123.56 123.52 123.56 1.0K
14:12 123.51 123.51 123.42 123.42 4.8K
14:13 123.35 123.35 123.35 123.35 0.7K
14:14 123.35 123.39 123.35 123.39 0.7K
14:15 123.39 123.39 123.39 123.39 0.3K
14:16 123.39 123.39 123.38 123.38 0.2K
14:17 123.38 123.38 123.38 123.38 0.3K
14:18 123.38 123.38 123.38 123.38 0.4K
14:19 123.31 123.31 123.31 123.31 1.8K
14:20 123.31 123.31 123.22 123.22 0.5K
14:21 123.22 123.22 123.22 123.22 2.3K
14:22 123.22 123.22 123.22 123.22 0.4K
14:23 123.22 123.22 123.11 123.21 5.5K
14:24 123.21 123.21 123.21 123.21 0.8K
14:25 123.21 123.21 123.20 123.20 1.1K
14:26 123.19 123.22 123.14 123.16 2.2K
14:27 123.16 123.16 123.15 123.15 2.1K
14:28 123.15 123.15 123.14 123.14 2.3K
14:29 123.08 123.08 123.07 123.07 2.0K
14:30 123.07 123.14 123.07 123.14 2.6K
14:31 123.14 123.14 123.14 123.14 0.2K
14:32 123.14 123.14 123.14 123.14 0.1K
14:33 123.14 123.14 123.13 123.13 1.0K
14:34 123.13 123.13 123.13 123.13 0.1K
14:35 123.13 123.13 123.13 123.13 0.3K
14:36 123.19 123.32 123.19 123.32 5.0K
14:37 123.32 123.32 123.32 123.32 0.0K
14:38 123.30 123.30 123.30 123.30 0.4K
14:39 123.30 123.30 123.30 123.30 0.1K
14:40 123.30 123.30 123.30 123.30 0.0K
14:41 123.30 123.30 123.28 123.28 1.0K
14:42 123.26 123.26 123.26 123.26 0.3K
14:43 123.26 123.26 123.26 123.26 0.2K
14:44 123.26 123.26 123.26 123.26 0.4K
14:45 123.26 123.26 123.26 123.26 0.6K
14:46 123.26 123.26 123.20 123.20 2.0K
14:47 123.20 123.20 123.18 123.20 1.2K
14:48 123.20 123.21 123.20 123.20 1.7K
14:49 123.18 123.30 123.18 123.30 6.6K
14:50 123.30 123.31 123.30 123.31 0.5K
14:51 123.31 123.31 123.22 123.22 0.4K
14:52 123.22 123.34 123.22 123.34 1.7K
14:53 123.34 123.38 123.30 123.30 1.8K
14:54 123.30 123.30 123.27 123.27 0.5K
14:55 123.27 123.35 123.27 123.35 2.4K
14:56 123.35 123.42 123.35 123.42 0.9K
14:57 123.42 123.69 123.42 123.69 4.0K
14:58 123.74 123.84 123.74 123.82 12.3K
14:59 123.87 123.87 123.61 123.61 5.7K
15:00 123.61 123.61 123.61 123.61 0.1K
15:01 123.61 123.61 123.61 123.61 1.4K
15:02 123.61 123.61 123.49 123.49 1.0K
15:03 123.49 123.49 123.49 123.49 0.1K
15:04 123.49 123.49 123.49 123.49 0.3K
15:05 123.49 123.49 123.45 123.45 1.7K
15:06 123.45 123.45 123.23 123.23 2.2K
15:07 123.23 123.34 123.23 123.34 2.1K
15:08 123.34 123.34 123.34 123.34 0.1K
15:09 123.34 123.34 123.34 123.34 0.5K
15:10 123.34 123.34 123.29 123.29 0.5K
15:11 123.29 123.29 123.29 123.29 0.3K
15:12 123.29 123.29 123.19 123.24 1.3K
15:13 123.24 123.24 123.24 123.24 0.1K
15:14 123.24 123.24 123.24 123.24 0.5K
15:15 123.24 123.24 123.22 123.22 4.5K
15:16 123.22 123.23 123.22 123.23 0.8K
15:17 123.23 123.23 123.23 123.23 0.6K
15:18 123.23 123.23 123.20 123.20 1.0K
15:19 123.20 123.20 123.20 123.20 1.0K
15:20 123.20 123.20 123.20 123.20 0.7K
15:21 123.20 123.20 123.19 123.19 1.0K
15:22 123.27 123.31 123.27 123.31 4.3K
15:23 123.31 123.41 123.31 123.33 0.7K
15:24 123.33 123.35 123.32 123.32 0.5K
15:25 123.32 123.33 123.32 123.33 1.3K
15:26 123.33 123.33 123.33 123.33 1.7K
15:27 123.33 123.33 123.33 123.33 0.5K
15:28 123.33 123.36 123.28 123.28 1.2K
15:29 123.32 123.32 123.32 123.32 1.2K
15:30 123.30 123.34 123.30 123.32 3.3K
15:31 123.32 123.32 123.32 123.32 1.0K
15:32 123.31 123.33 123.31 123.31 3.4K
15:33 123.29 123.31 123.25 123.31 8.2K
15:34 123.31 123.31 123.26 123.26 0.7K
15:35 123.34 123.34 123.29 123.29 2.5K
15:36 123.29 123.30 123.29 123.30 1.8K
15:37 123.30 123.30 123.30 123.30 0.8K
15:38 123.30 123.49 123.30 123.44 4.0K
15:39 123.47 123.47 123.41 123.42 13.2K
15:40 123.42 123.47 123.39 123.46 4.1K
15:41 123.43 123.43 123.31 123.31 4.1K
15:42 123.31 123.31 123.26 123.26 5.7K
15:43 123.26 123.26 123.26 123.26 1.4K
15:44 123.17 123.24 123.17 123.23 5.0K
15:45 123.19 123.23 123.19 123.23 1.6K
15:46 123.23 123.25 123.19 123.25 2.9K
15:47 123.33 123.33 123.26 123.32 5.9K
15:48 123.32 123.33 123.32 123.33 3.9K
15:49 123.35 123.37 123.35 123.37 4.2K
15:50 123.37 123.37 123.37 123.37 3.6K
15:51 123.43 123.43 123.35 123.35 4.9K
15:52 123.35 123.40 123.35 123.35 2.8K
15:53 123.35 123.35 123.34 123.34 2.3K
15:54 123.32 123.32 123.26 123.27 6.3K
15:55 123.27 123.29 123.27 123.27 5.2K
15:56 123.35 123.56 123.32 123.34 10.0K
15:57 123.32 123.42 123.32 123.42 10.5K
15:58 123.42 123.42 123.28 123.35 10.3K
15:59 123.35 123.35 123.19 123.21 10.7K
16:00 123.18 123.37 123.18 123.32 95.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available