Itron

ITRI
🏛️ usa →
125.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 124.04 124.04 122.40 123.78 16.0K
09:32 123.32 123.78 123.32 123.78 1.3K
09:33 123.78 123.78 123.78 123.78 0.2K
09:34 123.78 123.78 123.78 123.78 0.1K
09:35 123.78 123.78 123.78 123.78 0.0K
09:36 123.78 123.78 123.26 123.26 0.3K
09:37 122.99 122.99 122.99 122.99 6.8K
09:38 122.99 122.99 122.99 122.99 0.0K
09:39 122.99 122.99 122.99 122.99 0.0K
09:40 122.99 122.99 122.99 122.99 0.0K
09:41 122.99 122.99 122.99 122.99 0.0K
09:42 122.99 122.99 122.99 122.99 0.0K
09:43 122.99 122.99 122.99 122.99 0.0K
09:44 123.59 123.59 123.59 123.59 0.6K
09:45 123.59 123.59 123.59 123.59 0.1K
09:46 123.59 123.59 123.59 123.59 0.6K
09:47 123.32 123.32 123.32 123.32 1.6K
09:48 123.32 123.32 123.32 123.32 0.9K
09:49 123.32 123.32 123.03 123.03 0.2K
09:50 123.03 123.34 123.03 123.34 0.5K
09:51 123.34 123.34 123.34 123.34 0.4K
09:52 123.34 123.35 123.34 123.35 0.3K
09:53 123.35 123.35 123.35 123.35 0.1K
09:54 123.35 123.35 123.35 123.35 0.2K
09:55 123.35 123.35 123.35 123.35 0.1K
09:56 123.35 123.36 123.31 123.31 0.8K
09:57 123.31 123.31 123.31 123.31 0.1K
09:58 123.31 123.31 123.31 123.31 0.1K
09:59 123.39 123.39 123.39 123.39 0.5K
10:00 123.39 123.39 123.39 123.39 0.1K
10:01 123.88 123.89 123.88 123.89 2.2K
10:02 123.56 123.56 123.56 123.56 0.2K
10:03 123.56 123.56 123.56 123.56 0.0K
10:04 123.50 123.50 123.50 123.50 0.1K
10:05 123.50 123.50 123.50 123.50 0.1K
10:06 123.50 123.50 123.37 123.37 0.6K
10:07 123.37 123.37 123.37 123.37 0.1K
10:08 123.37 123.37 123.37 123.37 0.0K
10:09 123.37 123.37 123.37 123.37 0.0K
10:10 123.37 123.45 123.37 123.45 1.4K
10:11 123.45 123.50 123.45 123.50 0.6K
10:12 123.50 123.50 123.50 123.50 0.1K
10:13 123.50 123.50 123.43 123.43 1.0K
10:14 123.43 123.43 123.43 123.43 0.1K
10:15 123.43 123.43 123.43 123.43 0.0K
10:16 123.43 123.57 123.43 123.57 0.3K
10:17 123.57 123.57 123.57 123.57 0.6K
10:18 123.57 123.57 123.57 123.57 0.0K
10:19 123.57 123.57 123.57 123.57 0.7K
10:20 123.57 123.69 123.57 123.69 1.4K
10:21 123.69 123.80 123.69 123.80 0.2K
10:22 123.80 123.80 123.80 123.80 0.1K
10:23 123.80 123.80 123.80 123.80 0.1K
10:24 123.80 123.80 123.79 123.79 0.5K
10:25 123.79 123.79 123.68 123.68 0.1K
10:26 123.68 123.72 123.68 123.72 1.8K
10:27 123.72 123.73 123.72 123.73 0.3K
10:28 123.73 123.73 123.73 123.73 0.0K
10:29 123.73 123.73 123.73 123.73 0.1K
10:30 123.73 123.73 123.73 123.73 0.2K
10:31 123.73 123.73 123.59 123.59 0.9K
10:32 123.62 123.67 123.60 123.60 1.6K
10:33 123.60 123.61 123.60 123.61 0.2K
10:34 123.54 123.54 123.54 123.54 1.9K
10:35 123.54 123.54 123.52 123.52 0.3K
10:36 123.52 123.52 123.52 123.52 0.7K
10:37 123.52 123.52 123.44 123.44 0.5K
10:38 123.44 123.44 123.44 123.44 0.0K
10:39 123.31 123.31 123.31 123.31 0.7K
10:40 123.31 123.32 123.31 123.32 0.3K
10:41 123.32 123.32 123.32 123.32 0.3K
10:42 123.48 123.50 123.41 123.50 5.5K
10:43 123.50 123.50 123.50 123.50 0.4K
10:44 123.50 123.50 123.50 123.50 0.2K
10:45 123.50 123.54 123.50 123.54 2.7K
10:46 123.54 123.54 123.54 123.54 0.1K
10:47 123.54 123.54 123.54 123.54 0.4K
10:48 123.54 123.54 123.54 123.54 0.0K
10:49 123.54 123.54 123.54 123.54 0.0K
10:50 123.54 123.54 123.43 123.54 2.1K
10:51 123.54 123.54 123.54 123.54 0.3K
10:52 123.54 123.54 123.54 123.54 0.5K
10:53 123.54 123.54 123.54 123.54 0.4K
10:54 123.54 123.54 123.54 123.54 0.2K
10:55 123.54 123.54 123.54 123.54 0.3K
10:56 123.54 123.60 123.54 123.60 4.3K
10:57 123.60 123.60 123.60 123.60 0.2K
10:58 123.60 123.60 123.60 123.60 1.9K
10:59 123.79 123.79 123.79 123.79 6.3K
11:00 123.79 123.79 123.79 123.79 0.3K
11:01 123.73 123.73 123.65 123.65 11.2K
11:02 123.65 123.65 123.65 123.65 0.1K
11:03 123.65 123.65 123.65 123.65 0.1K
11:04 123.65 123.65 123.65 123.65 0.1K
11:05 123.65 123.71 123.65 123.71 1.0K
11:06 123.71 123.76 123.71 123.76 2.2K
11:07 123.76 124.00 123.76 124.00 3.2K
11:08 124.00 124.00 124.00 124.00 0.1K
11:09 123.89 123.89 123.89 123.89 4.2K
11:10 123.89 123.89 123.89 123.89 0.5K
11:11 123.89 123.89 123.65 123.65 0.5K
11:12 123.80 123.80 123.80 123.80 3.3K
11:13 123.80 123.99 123.80 123.99 0.2K
11:14 123.99 124.00 123.99 124.00 4.6K
11:15 124.00 124.00 124.00 124.00 0.2K
11:16 123.94 123.94 123.94 123.94 0.4K
11:17 123.94 123.94 123.94 123.94 0.3K
11:18 123.94 123.94 123.94 123.94 0.2K
11:19 123.94 123.94 123.94 123.94 0.0K
11:20 123.94 123.96 123.94 123.96 0.4K
11:21 123.96 123.96 123.96 123.96 0.1K
11:22 123.96 123.96 123.86 123.91 2.5K
11:23 123.92 123.92 123.92 123.92 0.1K
11:24 123.77 123.77 123.77 123.77 0.4K
11:25 123.77 123.77 123.58 123.73 1.8K
11:26 123.73 123.73 123.73 123.73 0.1K
11:27 123.73 123.73 123.73 123.73 11.0K
11:28 123.80 123.80 123.80 123.80 8.4K
11:29 123.80 123.80 123.76 123.76 1.7K
11:30 123.76 123.76 123.76 123.76 0.0K
11:31 123.76 123.76 123.76 123.76 0.2K
11:32 123.76 123.79 123.76 123.79 0.7K
11:33 123.90 123.90 123.90 123.90 0.2K
11:34 123.90 123.90 123.90 123.90 0.2K
11:35 123.90 123.90 123.80 123.80 0.4K
11:36 123.80 123.80 123.80 123.80 1.1K
11:37 124.02 124.02 124.02 124.02 0.6K
11:38 124.02 124.02 124.02 124.02 0.4K
11:39 124.02 124.02 124.02 124.02 3.2K
11:40 124.02 124.02 123.84 123.84 0.5K
11:41 123.84 123.84 123.80 123.80 0.3K
11:42 123.80 123.80 123.80 123.80 0.2K
11:43 123.71 123.71 123.71 123.71 0.4K
11:44 123.68 123.68 123.51 123.51 1.3K
11:45 123.45 123.45 123.45 123.45 0.4K
11:46 123.45 123.57 123.45 123.57 0.1K
11:47 123.57 123.57 123.57 123.57 0.1K
11:48 123.57 123.70 123.57 123.70 1.5K
11:49 123.70 123.75 123.70 123.75 10.5K
11:50 123.75 123.75 123.67 123.67 0.6K
11:51 123.67 123.67 123.63 123.63 0.5K
11:52 123.63 123.67 123.61 123.67 4.9K
11:53 123.59 123.67 123.59 123.67 0.7K
11:54 123.67 123.77 123.61 123.67 0.7K
11:55 123.71 123.81 123.63 123.81 12.4K
11:56 123.81 123.81 123.81 123.81 0.0K
11:57 123.74 123.74 123.74 123.74 0.9K
11:58 123.74 123.84 123.74 123.84 0.6K
11:59 123.84 123.98 123.74 123.98 3.1K
12:00 123.98 123.98 123.85 123.85 1.8K
12:01 123.85 123.85 123.85 123.85 0.1K
12:02 123.85 123.88 123.85 123.88 5.5K
12:03 123.88 123.88 123.88 123.88 0.1K
12:04 123.88 123.88 123.74 123.74 0.9K
12:05 123.74 123.74 123.74 123.74 0.9K
12:06 123.74 123.74 123.74 123.74 0.4K
12:07 123.74 123.74 123.74 123.74 0.4K
12:08 123.53 123.53 123.53 123.53 0.7K
12:09 123.53 123.53 123.53 123.53 0.5K
12:10 123.53 123.53 123.53 123.53 0.1K
12:11 123.53 123.53 123.53 123.53 0.4K
12:12 123.32 123.32 123.32 123.32 3.5K
12:13 123.32 123.32 123.32 123.32 0.8K
12:14 123.32 123.32 123.32 123.32 0.3K
12:15 123.32 123.32 123.32 123.32 0.3K
12:16 123.32 123.32 123.32 123.32 0.1K
12:17 123.32 123.32 123.32 123.32 0.2K
12:18 123.32 123.32 123.32 123.32 0.2K
12:19 123.32 123.32 123.32 123.32 0.8K
12:20 123.32 123.32 123.28 123.28 7.2K
12:21 123.28 123.28 123.28 123.28 1.5K
12:22 123.28 123.28 123.23 123.23 6.2K
12:23 123.26 123.26 123.26 123.26 0.6K
12:24 123.26 123.26 123.24 123.24 1.1K
12:25 123.24 123.35 123.24 123.35 0.5K
12:26 123.27 123.27 123.27 123.27 0.6K
12:27 123.27 123.27 123.27 123.27 0.3K
12:28 123.36 123.38 123.36 123.37 1.7K
12:29 123.37 123.38 123.37 123.38 0.4K
12:30 123.38 123.38 123.38 123.38 0.3K
12:31 123.38 123.38 123.38 123.38 0.2K
12:32 123.38 123.38 123.29 123.29 0.3K
12:33 123.29 123.31 123.29 123.31 0.9K
12:34 123.31 123.38 123.31 123.38 0.4K
12:35 123.38 123.38 123.31 123.31 0.7K
12:36 123.30 123.31 123.30 123.31 15.9K
12:37 123.30 123.30 123.30 123.30 0.5K
12:38 123.30 123.32 123.30 123.30 4.6K
12:39 123.29 123.29 123.29 123.29 0.5K
12:40 123.29 123.29 123.29 123.29 0.5K
12:41 123.29 123.29 123.29 123.29 0.4K
12:42 123.29 123.29 123.29 123.29 0.2K
12:43 123.29 123.29 123.29 123.29 0.0K
12:44 123.29 123.32 123.29 123.32 1.4K
12:45 123.32 123.32 123.32 123.32 0.5K
12:46 123.32 123.32 123.32 123.32 0.5K
12:47 123.32 123.32 123.32 123.32 1.1K
12:48 123.32 123.32 123.32 123.32 0.4K
12:49 123.32 123.32 123.32 123.32 0.3K
12:50 123.32 123.36 123.32 123.36 0.5K
12:51 123.36 123.36 123.36 123.36 0.1K
12:52 123.36 123.36 123.36 123.36 0.1K
12:53 123.36 123.36 123.36 123.36 0.2K
12:54 123.36 123.36 123.36 123.36 0.0K
12:55 123.36 123.36 123.32 123.32 1.0K
12:56 123.29 123.32 123.29 123.32 0.2K
12:57 123.32 123.32 123.32 123.32 1.4K
12:58 123.32 123.32 123.32 123.32 0.3K
12:59 123.32 123.32 123.32 123.32 0.2K
13:00 123.32 123.32 123.32 123.32 0.3K
13:01 123.32 123.32 123.32 123.32 0.2K
13:02 123.32 123.32 123.32 123.32 0.1K
13:03 123.32 123.32 123.32 123.32 1.5K
13:04 123.46 123.51 123.46 123.51 1.6K
13:05 123.51 123.56 123.51 123.56 0.5K
13:06 123.56 123.56 123.52 123.52 0.4K
13:07 123.52 123.52 123.48 123.48 0.3K
13:08 123.48 123.48 123.48 123.48 0.0K
13:09 123.50 123.50 123.50 123.50 0.3K
13:10 123.50 123.50 123.50 123.50 0.0K
13:11 123.50 123.50 123.50 123.50 0.0K
13:12 123.50 123.50 123.50 123.50 0.2K
13:13 123.50 123.50 123.50 123.50 0.2K
13:14 123.50 123.50 123.50 123.50 0.3K
13:15 123.50 123.50 123.50 123.50 0.7K
13:16 123.50 123.50 123.50 123.50 0.2K
13:17 123.50 123.50 123.38 123.38 0.2K
13:18 123.38 123.38 123.37 123.37 0.5K
13:19 123.37 123.37 123.37 123.37 0.5K
13:20 123.37 123.37 123.37 123.37 0.4K
13:21 123.37 123.37 123.36 123.36 0.3K
13:22 123.36 123.36 123.36 123.36 0.2K
13:23 123.36 123.36 123.36 123.36 0.1K
13:24 123.39 123.46 123.35 123.46 2.4K
13:25 123.46 123.46 123.46 123.46 0.1K
13:26 123.46 123.46 123.46 123.46 0.2K
13:27 123.46 123.46 123.39 123.39 0.5K
13:28 123.39 123.39 123.39 123.39 0.2K
13:29 123.39 123.39 123.34 123.34 0.7K
13:30 123.34 123.34 123.34 123.34 0.1K
13:31 123.34 123.34 123.34 123.34 0.0K
13:32 123.34 123.37 123.34 123.37 1.1K
13:33 123.37 123.37 123.37 123.37 0.1K
13:34 123.37 123.37 123.29 123.29 16.8K
13:35 123.29 123.29 123.29 123.29 0.4K
13:36 123.29 123.29 123.29 123.29 0.4K
13:37 123.33 123.39 123.30 123.30 1.2K
13:38 123.30 123.30 123.30 123.30 1.0K
13:39 123.30 123.45 123.30 123.45 0.2K
13:40 123.45 123.45 123.35 123.45 0.3K
13:41 123.35 123.45 123.35 123.45 1.5K
13:42 123.45 123.48 123.45 123.48 1.0K
13:43 123.48 123.48 123.48 123.48 0.0K
13:44 123.48 123.48 123.48 123.48 0.2K
13:45 123.32 123.33 123.32 123.33 2.2K
13:46 123.33 123.33 123.33 123.33 0.5K
13:47 123.33 123.33 123.33 123.33 0.4K
13:48 123.33 123.33 123.33 123.33 0.0K
13:49 123.33 123.33 123.32 123.33 0.7K
13:50 123.33 123.33 123.32 123.32 1.2K
13:51 123.32 123.32 123.31 123.31 3.5K
13:52 123.31 123.31 123.31 123.31 0.2K
13:53 123.31 123.31 123.31 123.31 0.5K
13:54 123.31 123.31 123.25 123.25 32.3K
13:55 123.25 123.32 123.25 123.25 1.3K
13:56 123.32 123.32 123.25 123.31 1.4K
13:57 123.31 123.31 123.25 123.25 0.4K
13:58 123.25 123.25 123.25 123.25 0.3K
13:59 123.27 123.32 123.27 123.31 5.9K
14:00 123.31 123.38 123.31 123.38 5.7K
14:01 123.38 123.40 123.38 123.40 0.9K
14:02 123.40 123.40 123.32 123.32 1.4K
14:03 123.28 123.28 123.27 123.27 6.8K
14:04 123.20 123.20 123.12 123.12 4.9K
14:05 123.12 123.12 123.01 123.12 11.6K
14:06 123.12 123.12 123.11 123.12 2.0K
14:07 123.12 123.19 123.12 123.19 1.0K
14:08 123.19 123.19 123.05 123.11 1.2K
14:09 123.11 123.22 123.11 123.22 1.1K
14:10 123.22 123.22 123.22 123.22 0.4K
14:11 123.23 123.23 123.19 123.19 2.4K
14:12 123.19 123.19 123.19 123.19 0.1K
14:13 123.30 123.30 123.22 123.22 0.5K
14:14 123.22 123.22 123.17 123.17 1.6K
14:15 123.17 123.17 123.17 123.17 0.6K
14:16 123.17 123.17 122.93 123.04 5.3K
14:17 123.04 123.04 122.99 122.99 1.7K
14:18 122.81 122.81 122.81 122.81 1.7K
14:19 122.81 122.81 122.81 122.81 0.7K
14:20 122.81 122.81 122.81 122.81 0.1K
14:21 122.81 122.81 122.81 122.81 0.4K
14:22 122.81 122.83 122.81 122.83 0.3K
14:23 122.83 122.83 122.83 122.83 0.7K
14:24 122.83 122.83 122.83 122.83 0.5K
14:25 122.83 122.83 122.83 122.83 0.9K
14:26 122.83 122.83 122.83 122.83 0.4K
14:27 122.83 122.83 122.83 122.83 0.2K
14:28 122.83 122.83 122.83 122.83 0.1K
14:29 122.83 122.87 122.83 122.87 1.6K
14:30 122.87 122.87 122.87 122.87 0.1K
14:31 122.87 122.87 122.86 122.86 1.1K
14:32 122.86 122.86 122.86 122.86 0.5K
14:33 122.86 123.05 122.86 123.05 0.9K
14:34 123.05 123.05 123.05 123.05 0.7K
14:35 123.05 123.06 123.05 123.06 0.6K
14:36 123.06 123.06 123.01 123.01 0.8K
14:37 123.01 123.03 123.01 123.03 0.5K
14:38 123.03 123.03 123.03 123.03 0.3K
14:39 123.03 123.03 123.03 123.03 0.3K
14:40 123.03 123.03 123.03 123.03 0.8K
14:41 123.03 123.03 123.03 123.03 0.3K
14:42 123.03 123.03 123.03 123.03 0.9K
14:43 123.03 123.11 123.03 123.11 0.5K
14:44 123.11 123.11 123.11 123.11 0.2K
14:45 123.11 123.11 123.11 123.11 0.5K
14:46 123.11 123.11 123.03 123.03 0.5K
14:47 123.03 123.03 123.03 123.03 0.7K
14:48 123.03 123.03 123.03 123.03 0.5K
14:49 123.03 123.04 123.03 123.04 0.6K
14:50 123.04 123.04 123.04 123.04 0.5K
14:51 123.04 123.04 123.04 123.04 1.0K
14:52 123.05 123.05 123.05 123.05 0.9K
14:53 123.04 123.04 123.04 123.04 0.5K
14:54 123.04 123.05 122.84 122.84 7.0K
14:55 122.72 122.72 122.72 122.72 1.6K
14:56 122.72 122.72 122.49 122.49 1.7K
14:57 122.49 122.49 122.49 122.49 0.9K
14:58 122.49 122.50 122.49 122.50 0.2K
14:59 122.50 122.58 122.40 122.58 12.2K
15:00 122.58 122.58 122.58 122.58 0.4K
15:01 122.58 122.58 122.58 122.58 1.0K
15:02 122.58 122.58 122.57 122.57 14.5K
15:03 122.48 122.48 122.48 122.48 5.1K
15:04 122.48 122.48 122.48 122.48 0.8K
15:05 122.48 122.48 122.48 122.48 0.3K
15:06 122.48 122.57 122.48 122.57 0.6K
15:07 122.57 122.63 122.56 122.63 0.8K
15:08 122.55 122.67 122.55 122.67 1.2K
15:09 122.67 122.67 122.67 122.67 0.4K
15:10 122.67 122.71 122.66 122.71 1.6K
15:11 122.71 122.71 122.71 122.71 0.4K
15:12 122.71 122.71 122.71 122.71 0.9K
15:13 122.71 122.71 122.67 122.67 0.9K
15:14 122.67 122.67 122.67 122.67 0.1K
15:15 122.67 122.67 122.67 122.67 0.4K
15:16 122.67 122.67 122.57 122.57 3.0K
15:17 122.64 122.64 122.64 122.64 1.0K
15:18 122.64 122.64 122.62 122.62 1.6K
15:19 122.62 122.62 122.53 122.53 0.8K
15:20 122.53 122.53 122.52 122.52 0.9K
15:21 122.48 122.57 122.48 122.57 1.3K
15:22 122.57 122.66 122.57 122.66 1.4K
15:23 122.66 122.73 122.66 122.73 0.8K
15:24 122.80 122.80 122.80 122.80 0.7K
15:25 122.80 122.80 122.71 122.71 0.7K
15:26 122.71 122.71 122.71 122.71 0.1K
15:27 122.72 122.75 122.48 122.75 10.3K
15:28 122.75 122.75 122.75 122.75 2.0K
15:29 122.75 122.75 122.72 122.72 0.8K
15:30 122.72 122.72 122.59 122.59 0.6K
15:31 122.55 122.59 122.55 122.59 1.4K
15:32 122.59 122.65 122.57 122.57 1.6K
15:33 122.57 122.57 122.57 122.57 0.3K
15:34 122.57 122.58 122.49 122.53 3.5K
15:35 122.53 122.53 122.49 122.49 1.3K
15:36 122.52 122.53 122.52 122.53 3.6K
15:37 122.53 122.61 122.53 122.61 1.7K
15:38 122.61 122.64 122.61 122.64 1.3K
15:39 122.64 122.64 122.57 122.57 1.0K
15:40 122.57 122.66 122.57 122.66 1.1K
15:41 122.66 122.66 122.66 122.66 0.7K
15:42 122.68 122.68 122.68 122.68 0.7K
15:43 122.55 122.56 122.55 122.56 9.2K
15:44 122.56 122.61 122.54 122.54 1.8K
15:45 122.54 122.54 122.54 122.54 0.8K
15:46 122.54 122.56 122.54 122.56 1.1K
15:47 122.56 122.56 122.50 122.50 7.3K
15:48 122.50 122.62 122.50 122.62 4.9K
15:49 122.61 122.61 122.61 122.61 1.2K
15:50 122.65 122.65 122.60 122.64 2.6K
15:51 122.54 122.62 122.54 122.62 3.0K
15:52 122.55 122.55 122.51 122.53 3.6K
15:53 122.53 122.64 122.53 122.64 4.9K
15:54 122.64 122.64 122.54 122.61 8.0K
15:55 122.60 122.60 122.49 122.49 4.9K
15:56 122.49 122.62 122.46 122.60 10.4K
15:57 122.62 122.62 122.60 122.60 5.6K
15:58 122.62 122.72 122.62 122.69 8.9K
15:59 122.66 122.66 122.60 122.62 15.4K
16:00 122.66 122.72 122.58 122.63 100.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available