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
09:30 130.50 130.50 130.10 130.10 4.6K
09:35 130.40 130.40 130.40 130.40 1.7K
09:38 130.52 130.52 130.52 130.52 1.1K
09:41 130.46 130.46 130.46 130.46 0.3K
09:42 130.74 130.74 130.74 130.74 1.5K
09:43 131.02 131.08 130.93 130.93 3.2K
09:44 130.93 130.93 130.93 130.93 1.5K
09:45 131.02 131.50 131.02 131.27 0.6K
09:46 131.50 131.50 131.50 131.50 0.4K
09:49 131.46 131.46 131.03 131.03 1.0K
09:52 131.12 131.12 131.12 131.12 0.7K
09:56 131.12 131.12 131.12 131.12 0.4K
09:57 131.35 131.51 131.35 131.51 1.1K
09:59 131.60 131.60 131.60 131.60 0.8K
10:01 131.48 131.48 131.48 131.48 0.5K
10:02 131.58 131.58 131.58 131.57 0.9K
10:07 131.56 131.56 131.56 131.56 0.6K
10:10 131.55 131.55 131.55 131.55 0.5K
10:11 131.44 131.44 131.44 131.44 0.6K
10:13 131.40 131.40 131.40 131.40 0.6K
10:15 131.42 131.42 131.42 131.42 0.3K
10:16 131.59 131.62 131.59 131.62 1.8K
10:17 131.62 131.62 131.62 131.62 1.1K
10:19 131.58 131.58 131.58 131.58 0.6K
10:22 131.58 131.58 131.58 131.58 0.4K
10:23 131.55 131.55 131.55 131.54 1.2K
10:28 131.57 131.57 131.57 131.57 0.7K
10:30 131.57 131.57 131.57 131.57 0.4K
10:33 131.37 131.52 131.37 131.51 2.5K
10:40 131.23 131.23 131.23 131.23 0.9K
10:41 131.15 131.15 131.15 131.15 0.7K
10:43 131.10 131.10 131.10 131.10 1.1K
10:46 131.17 131.17 131.17 131.17 0.9K
10:48 131.19 131.19 131.06 131.06 2.1K
10:53 131.07 131.07 131.07 131.07 1.0K
10:57 131.06 131.06 131.06 131.06 1.2K
11:00 131.06 131.06 131.06 131.06 1.0K
11:04 131.06 131.06 131.06 131.06 0.6K
11:05 131.06 131.06 131.06 131.06 0.2K
11:07 131.05 131.05 131.05 131.05 0.7K
11:08 131.04 131.04 131.04 131.04 0.2K
11:09 130.94 130.94 130.94 130.94 0.8K
11:10 130.97 130.97 130.97 130.97 1.0K
11:13 130.94 130.94 130.94 130.94 0.9K
11:15 130.87 130.87 130.87 130.87 0.2K
11:16 130.86 130.93 130.86 130.93 2.4K
11:19 131.02 131.02 131.02 131.02 0.4K
11:21 131.05 131.05 131.05 131.05 0.3K
11:22 131.05 131.05 131.05 131.05 0.9K
11:25 131.19 131.19 131.19 131.19 1.3K
11:30 131.22 131.22 131.22 131.22 0.5K
11:31 131.21 131.22 131.21 131.22 2.4K
11:32 131.06 131.06 131.06 131.06 0.4K
11:33 130.84 130.84 130.84 130.84 1.3K
11:38 131.20 131.20 131.20 131.20 0.5K
11:39 131.02 131.02 131.02 131.02 2.2K
11:40 131.13 131.13 131.02 131.02 2.5K
11:43 131.14 131.14 131.14 131.14 0.9K
11:47 131.14 131.14 131.14 131.14 0.4K
11:48 131.11 131.11 131.11 131.11 1.5K
11:52 131.32 131.32 131.32 131.32 1.5K
11:55 131.30 131.30 131.30 131.30 0.2K
11:56 131.26 131.26 131.26 131.26 0.8K
11:57 131.50 131.50 131.50 131.50 1.5K
12:02 131.45 131.45 131.45 131.45 0.6K
12:06 131.25 131.25 131.25 131.25 0.2K
12:07 131.48 131.48 131.48 131.48 1.5K
12:13 131.63 131.63 131.63 131.63 0.6K
12:16 131.63 131.63 131.63 131.63 2.4K
12:17 131.72 131.74 131.72 131.74 0.8K
12:18 131.62 131.62 131.62 131.62 2.8K
12:19 131.55 131.55 131.45 131.45 1.3K
12:21 131.27 131.27 131.27 131.27 0.6K
12:23 131.33 131.33 131.33 131.33 0.3K
12:24 131.33 131.33 131.33 131.32 0.4K
12:27 131.23 131.23 131.19 131.19 0.8K
12:28 131.17 131.17 131.17 131.17 0.7K
12:30 131.03 131.03 131.03 131.03 3.4K
12:31 131.08 131.08 131.08 131.07 1.5K
12:32 131.14 131.14 131.14 131.14 0.8K
12:33 131.16 131.16 131.16 131.16 0.3K
12:34 131.16 131.16 131.16 131.16 0.3K
12:36 131.16 131.16 131.16 131.16 1.2K
12:39 131.38 131.38 131.38 131.38 0.3K
12:40 131.22 131.22 131.22 131.22 0.7K
12:41 131.16 131.16 131.16 131.16 5.7K
12:42 131.18 131.64 131.14 131.64 8.1K
12:43 131.39 131.40 131.25 131.25 4.5K
12:44 131.35 131.48 131.35 131.48 1.4K
12:46 131.48 131.48 131.48 131.48 0.4K
12:48 131.36 131.39 131.36 131.39 2.3K
12:49 131.51 131.51 131.51 131.51 0.3K
12:51 131.47 131.47 131.47 131.46 0.3K
12:53 131.50 131.50 131.50 131.50 0.4K
12:54 131.50 131.50 131.50 131.50 0.3K
12:57 131.50 131.50 131.50 131.50 0.6K
13:00 131.47 131.47 131.31 131.31 2.4K
13:01 131.65 131.65 131.51 131.51 1.8K
13:04 131.50 131.50 131.50 131.50 0.5K
13:05 131.50 131.50 131.50 131.50 1.6K
13:13 131.13 131.13 131.13 131.13 1.7K
13:17 131.35 131.35 131.34 131.34 0.9K
13:20 131.18 131.18 131.18 131.18 1.4K
13:27 131.51 131.51 131.51 131.51 1.3K
13:31 131.41 131.64 131.41 131.64 1.4K
13:32 131.65 131.65 131.65 131.65 0.6K
13:34 131.64 131.64 131.64 131.64 0.7K
13:36 131.66 131.66 131.66 131.66 0.3K
13:38 131.66 131.66 131.66 131.66 0.8K
13:40 131.43 131.43 131.42 131.42 0.9K
13:41 131.42 131.42 131.42 131.42 0.3K
13:42 131.23 131.62 131.23 131.62 1.8K
13:43 131.61 131.61 131.61 131.61 1.0K
13:46 131.86 131.86 131.86 131.86 0.7K
13:50 131.68 131.68 131.68 131.68 0.2K
13:51 131.86 131.86 131.86 131.86 0.2K
13:53 131.89 131.89 131.89 131.89 0.3K
13:54 131.88 131.88 131.88 131.88 0.7K
13:56 131.87 131.87 131.87 131.87 0.2K
13:57 131.79 131.79 131.79 131.79 0.3K
13:58 131.79 131.79 131.79 131.79 5.0K
13:59 131.89 131.89 131.89 131.89 0.2K
14:00 131.88 131.88 131.88 131.88 1.3K
14:03 132.03 132.16 132.03 132.16 1.4K
14:04 132.25 132.25 132.25 132.25 0.4K
14:06 132.37 132.39 132.37 132.38 2.8K
14:14 132.36 132.36 132.36 132.36 0.2K
14:15 132.34 132.34 132.34 132.34 1.1K
14:16 132.36 132.36 132.36 132.36 0.3K
14:18 132.16 132.16 132.16 132.16 0.6K
14:21 132.48 132.48 132.48 132.48 3.2K
14:25 132.40 132.40 132.40 132.40 0.8K
14:28 132.29 132.29 132.29 132.29 2.3K
14:29 132.11 132.11 132.11 132.11 1.6K
14:33 131.94 131.98 131.94 131.98 1.6K
14:37 132.11 132.11 132.11 132.11 0.3K
14:38 132.10 132.10 131.95 131.95 1.4K
14:41 132.05 132.05 132.05 132.05 0.9K
14:42 132.00 132.00 132.00 132.00 0.6K
14:44 132.01 132.01 132.01 132.01 2.2K
14:46 132.10 132.10 132.02 132.01 0.4K
14:47 132.02 132.02 132.02 132.01 0.5K
14:49 131.99 131.99 131.99 131.99 1.0K
14:50 131.99 131.99 131.99 131.99 0.4K
14:51 131.98 131.98 131.98 131.98 0.6K
14:53 132.04 132.11 132.04 132.11 1.9K
14:54 132.09 132.09 132.09 132.09 0.7K
14:56 132.09 132.09 132.09 132.09 0.5K
14:57 132.09 132.09 132.09 132.09 1.3K
14:58 132.20 132.20 132.20 132.20 1.6K
15:02 132.20 132.20 132.20 132.20 2.2K
15:08 132.15 132.15 132.15 132.15 0.4K
15:09 132.24 132.24 132.24 132.24 1.0K
15:10 132.16 132.16 132.16 132.16 0.2K
15:11 132.03 132.03 131.81 131.81 3.1K
15:12 131.88 131.88 131.88 131.88 2.0K
15:17 131.94 131.94 131.94 131.94 1.6K
15:20 132.03 132.03 132.03 132.03 0.6K
15:21 131.94 131.94 131.94 131.94 1.2K
15:23 132.04 132.04 132.04 132.04 0.2K
15:24 131.96 131.96 131.96 131.96 0.3K
15:25 132.04 132.04 131.96 131.96 0.9K
15:26 131.96 131.96 131.89 131.89 0.8K
15:27 132.01 132.01 132.01 132.01 0.5K
15:28 132.04 132.04 132.04 132.04 0.4K
15:29 131.95 131.97 131.95 131.97 2.3K
15:31 131.91 131.91 131.82 131.82 1.2K
15:32 131.74 131.74 131.69 131.69 1.5K
15:33 131.90 131.94 131.90 131.94 1.7K
15:34 131.94 131.95 131.94 131.95 1.3K
15:36 131.92 131.92 131.92 131.92 1.3K
15:37 131.92 131.92 131.92 131.92 0.4K
15:38 131.91 131.92 131.91 131.92 1.3K
15:39 131.91 131.91 131.91 131.91 1.9K
15:40 131.84 131.91 131.84 131.91 1.1K
15:41 131.84 131.91 131.83 131.83 5.0K
15:42 131.77 131.77 131.77 131.77 2.0K
15:43 131.77 131.77 131.77 131.77 0.4K
15:44 131.77 131.77 131.70 131.77 4.8K
15:45 131.77 131.85 131.74 131.85 1.7K
15:46 131.78 131.78 131.69 131.76 1.6K
15:47 131.65 131.66 131.65 131.66 2.8K
15:48 131.35 131.36 131.25 131.35 4.1K
15:50 131.34 131.52 131.34 131.47 7.0K
15:51 131.52 131.52 131.45 131.51 4.1K
15:52 131.50 131.50 131.40 131.40 2.2K
15:53 131.41 131.46 131.36 131.46 3.2K
15:54 131.46 131.46 131.01 131.20 13.3K
15:55 131.15 131.29 131.15 131.29 5.8K
15:56 131.24 131.24 131.21 131.23 6.7K
15:57 131.22 131.25 131.22 131.22 5.4K
15:58 131.24 131.27 131.22 131.27 5.5K
15:59 131.32 131.37 131.25 131.25 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available