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
09:30 131.68 131.68 131.68 131.68 5.7K
09:32 131.80 131.80 131.80 131.80 3.0K
09:33 132.22 132.22 132.22 132.22 18.5K
09:34 132.42 132.42 132.14 132.14 0.5K
09:36 132.16 132.16 132.12 132.12 1.2K
09:40 132.10 132.10 131.70 132.04 1.5K
09:45 132.32 132.32 132.32 132.32 0.6K
09:48 131.46 131.46 131.46 131.46 0.6K
09:49 131.49 131.49 131.49 131.49 0.5K
09:50 131.83 131.83 131.83 131.83 0.2K
09:52 132.04 132.04 132.04 132.04 1.1K
09:53 131.77 131.77 131.77 131.77 0.5K
09:58 131.66 131.66 131.66 131.66 0.3K
09:59 131.88 131.88 131.88 131.88 0.1K
10:01 131.89 131.89 131.89 131.89 0.1K
10:02 131.89 131.89 131.89 131.89 0.4K
10:03 131.89 131.89 131.89 131.89 0.4K
10:04 131.98 131.98 131.98 131.98 0.4K
10:08 132.06 132.06 132.06 132.06 1.8K
10:11 131.82 131.82 131.71 131.71 1.8K
10:15 131.88 131.88 131.82 131.82 1.6K
10:18 132.26 132.38 132.26 132.38 0.9K
10:21 132.25 132.38 132.25 132.28 0.8K
10:22 132.39 132.44 132.39 132.44 5.6K
10:24 132.36 132.36 132.36 132.36 0.1K
10:25 132.34 132.60 132.34 132.60 1.9K
10:27 132.54 132.54 132.54 132.54 0.1K
10:28 132.50 132.70 132.50 132.64 0.7K
10:30 132.46 132.46 132.43 132.43 2.7K
10:31 132.64 132.64 132.64 132.64 0.4K
10:32 132.52 132.52 132.52 132.51 1.7K
10:33 132.30 132.31 132.30 132.31 1.7K
10:34 132.22 132.22 132.22 132.22 0.1K
10:35 132.31 132.31 132.15 132.15 1.8K
10:36 132.08 132.08 132.08 132.07 0.3K
10:37 132.02 132.02 132.01 132.01 1.3K
10:39 132.19 132.19 132.19 132.19 0.2K
10:40 132.05 132.05 132.05 132.05 0.1K
10:41 132.27 132.27 132.27 132.27 1.6K
10:42 132.19 132.19 132.19 132.19 0.2K
10:43 132.02 132.02 132.02 132.02 0.2K
10:44 132.00 132.15 132.00 132.15 1.0K
10:46 132.03 132.14 132.03 132.14 2.9K
10:48 132.27 132.27 132.27 132.26 0.5K
10:49 132.34 132.34 132.34 132.34 0.6K
10:51 132.39 132.39 132.39 132.39 0.3K
10:52 132.48 132.48 132.48 132.48 0.7K
10:56 132.40 132.40 132.40 132.40 0.3K
10:57 132.39 132.39 132.39 132.39 0.2K
10:58 132.39 132.39 132.34 132.34 0.7K
10:59 132.24 132.24 132.19 132.19 1.5K
11:01 132.23 132.23 132.23 132.23 2.7K
11:02 132.35 132.35 132.35 132.35 0.5K
11:04 132.36 132.36 132.36 132.35 0.3K
11:05 132.50 132.50 132.50 132.50 0.5K
11:06 132.65 132.65 132.65 132.65 0.3K
11:08 132.38 132.48 132.34 132.45 1.7K
11:13 132.47 132.47 132.47 132.47 0.6K
11:16 132.47 132.47 132.47 132.47 0.5K
11:18 132.21 132.26 132.21 132.26 3.5K
11:19 132.37 132.37 132.28 132.28 1.3K
11:20 132.34 132.34 132.34 132.34 0.3K
11:23 132.15 132.18 132.15 132.18 1.1K
11:25 132.22 132.22 132.22 132.22 0.1K
11:26 132.22 132.24 132.22 132.24 2.4K
11:28 132.22 132.22 132.22 132.22 0.7K
11:29 132.22 132.22 132.22 132.22 1.3K
11:30 132.05 132.05 131.94 131.94 5.5K
11:31 131.94 131.94 131.94 131.94 6.2K
11:32 131.93 131.93 131.93 131.93 0.3K
11:34 131.79 131.79 131.79 131.79 0.3K
11:35 131.95 131.95 131.95 131.95 0.2K
11:36 131.73 131.95 131.73 131.95 1.6K
11:39 131.94 131.94 131.94 131.94 0.9K
11:42 131.90 131.90 131.90 131.90 0.8K
11:48 131.90 131.90 131.73 131.73 2.3K
11:49 131.63 131.63 131.63 131.63 1.0K
11:51 131.63 131.64 131.63 131.64 0.4K
11:52 131.75 131.77 131.75 131.77 1.0K
11:53 131.69 131.69 131.69 131.69 0.5K
11:55 131.70 131.70 131.70 131.70 0.7K
11:57 131.56 131.56 131.56 131.56 0.9K
11:59 131.70 131.70 131.70 131.70 0.1K
12:00 131.70 131.92 131.70 131.92 2.1K
12:01 131.98 131.98 131.98 131.98 0.4K
12:02 131.90 132.02 131.90 132.01 1.7K
12:03 131.78 131.78 131.51 131.51 4.6K
12:04 131.60 131.60 131.60 131.60 0.3K
12:06 131.53 131.53 131.53 131.53 0.6K
12:09 131.61 131.61 131.61 131.60 0.4K
12:10 131.71 131.71 131.68 131.68 0.9K
12:11 131.68 131.68 131.68 131.68 0.4K
12:13 131.71 131.71 131.71 131.71 0.6K
12:15 131.71 131.71 131.71 131.71 0.9K
12:17 131.80 131.80 131.80 131.79 0.2K
12:18 131.82 131.82 131.82 131.82 0.4K
12:20 131.75 131.75 131.75 131.75 1.3K
12:22 131.70 131.70 131.67 131.67 0.3K
12:23 131.71 131.82 131.71 131.82 1.8K
12:27 131.83 131.83 131.83 131.82 1.0K
12:30 131.82 131.82 131.82 131.82 0.2K
12:32 131.90 131.90 131.90 131.90 0.6K
12:34 131.93 131.93 131.89 131.89 0.4K
12:36 131.79 131.79 131.71 131.71 2.0K
12:38 131.74 131.74 131.74 131.74 0.6K
12:40 131.74 131.74 131.74 131.74 0.3K
12:43 131.67 131.67 131.66 131.66 0.7K
12:44 131.65 131.65 131.64 131.64 0.3K
12:45 131.64 131.64 131.64 131.64 0.5K
12:49 131.64 131.64 131.64 131.64 0.9K
12:50 131.64 131.64 131.64 131.64 1.0K
12:55 131.63 131.63 131.63 131.63 0.7K
12:56 131.63 131.63 131.63 131.63 0.3K
12:58 131.60 131.60 131.60 131.60 1.0K
12:59 131.61 131.61 131.61 131.60 0.4K
13:00 131.68 131.68 131.68 131.68 0.1K
13:01 131.71 131.71 131.71 131.71 1.5K
13:02 131.67 131.67 131.67 131.67 0.4K
13:05 131.66 131.69 131.66 131.69 1.2K
13:08 131.60 131.71 131.60 131.71 3.4K
13:10 131.74 131.74 131.74 131.74 0.2K
13:11 131.74 131.74 131.74 131.74 0.2K
13:12 131.74 131.74 131.74 131.74 0.5K
13:16 131.75 132.02 131.75 132.02 2.4K
13:18 132.02 132.02 132.02 132.02 1.4K
13:26 131.84 131.84 131.84 131.84 0.9K
13:27 131.76 131.76 131.70 131.70 0.9K
13:29 131.74 131.74 131.74 131.74 0.2K
13:30 131.74 131.74 131.74 131.74 0.3K
13:31 131.74 131.74 131.74 131.74 0.3K
13:34 131.75 131.75 131.75 131.75 1.0K
13:41 131.73 131.73 131.73 131.73 0.2K
13:42 131.73 131.73 131.73 131.73 0.7K
13:46 131.63 131.72 131.63 131.72 2.4K
13:47 131.75 131.75 131.75 131.75 0.5K
13:52 131.74 131.74 131.74 131.74 2.4K
13:54 131.74 131.74 131.74 131.74 1.1K
14:00 131.72 131.72 131.72 131.72 0.8K
14:01 131.68 131.68 131.68 131.68 0.4K
14:02 131.71 131.71 131.71 131.71 0.5K
14:03 131.70 131.70 131.70 131.70 0.6K
14:05 131.85 131.85 131.85 131.85 3.0K
14:07 131.80 131.80 131.80 131.80 0.2K
14:08 131.80 131.80 131.80 131.80 0.3K
14:10 131.74 131.74 131.74 131.74 0.3K
14:13 131.80 131.87 131.80 131.87 1.3K
14:14 131.86 131.86 131.86 131.85 0.5K
14:15 131.95 131.95 131.95 131.95 0.5K
14:17 131.97 132.00 131.94 132.00 1.3K
14:20 131.98 131.98 131.98 131.98 0.5K
14:22 132.05 132.05 132.05 132.05 0.7K
14:25 132.19 132.19 132.19 132.19 0.3K
14:26 132.07 132.07 132.07 132.07 0.5K
14:27 132.07 132.07 132.07 132.07 0.6K
14:28 132.07 132.07 132.07 132.07 1.2K
14:29 132.07 132.07 132.07 132.07 0.2K
14:31 132.12 132.16 132.12 132.15 1.9K
14:34 132.10 132.10 132.10 132.10 0.4K
14:37 132.18 132.18 132.12 132.12 1.0K
14:40 132.12 132.12 132.00 132.00 0.6K
14:41 132.26 132.26 132.26 132.26 1.6K
14:43 132.17 132.17 132.17 132.17 0.5K
14:45 132.18 132.33 132.18 132.33 1.4K
14:47 132.39 132.39 132.39 132.39 1.3K
14:48 132.33 132.33 132.33 132.32 2.0K
14:49 132.32 132.32 132.32 132.32 0.5K
14:50 132.32 132.32 132.31 132.31 1.1K
14:52 132.26 132.26 132.26 132.26 1.0K
14:55 132.24 132.24 132.24 132.24 0.9K
14:57 132.25 132.25 132.25 132.25 0.3K
14:58 132.24 132.24 132.24 132.24 0.9K
15:00 132.28 132.40 132.28 132.40 2.2K
15:01 132.47 132.47 132.47 132.47 3.5K
15:02 132.46 132.46 132.46 132.46 0.2K
15:03 132.47 132.48 132.47 132.48 0.3K
15:04 132.47 132.52 132.47 132.51 1.5K
15:05 132.54 132.57 132.54 132.57 1.0K
15:07 132.55 132.57 132.55 132.57 0.9K
15:08 132.64 132.64 132.64 132.64 0.3K
15:10 132.58 132.58 132.56 132.56 2.7K
15:11 132.56 132.56 132.56 132.56 0.3K
15:12 132.56 132.56 132.56 132.56 0.6K
15:14 132.54 132.54 132.54 132.54 4.1K
15:15 132.57 132.57 132.43 132.44 4.3K
15:16 132.46 132.46 132.44 132.44 0.8K
15:17 132.42 132.42 132.42 132.42 2.3K
15:19 132.53 132.53 132.53 132.53 0.3K
15:20 132.52 132.52 132.52 132.52 1.2K
15:22 132.52 132.52 132.52 132.52 1.2K
15:23 132.61 132.61 132.61 132.61 1.2K
15:24 132.66 132.75 132.65 132.75 2.3K
15:25 132.82 132.82 132.75 132.75 6.6K
15:26 132.81 132.82 132.81 132.82 1.1K
15:27 132.76 132.76 132.76 132.76 2.9K
15:28 132.72 132.72 132.72 132.72 1.3K
15:29 132.71 132.71 132.71 132.71 0.8K
15:30 132.71 132.71 132.71 132.71 0.5K
15:31 132.65 132.65 132.64 132.64 2.0K
15:32 132.64 132.64 132.64 132.64 1.9K
15:34 132.65 132.65 132.58 132.58 2.0K
15:35 132.58 132.58 132.58 132.58 0.4K
15:36 132.55 132.55 132.39 132.39 2.1K
15:37 132.41 132.41 132.41 132.41 0.6K
15:38 132.41 132.41 132.41 132.41 0.5K
15:39 132.42 132.42 132.41 132.41 1.7K
15:40 132.41 132.41 132.41 132.41 0.6K
15:41 132.37 132.37 132.36 132.36 0.9K
15:42 132.36 132.51 132.33 132.51 3.8K
15:43 132.48 132.54 132.48 132.50 2.1K
15:44 132.56 132.61 132.56 132.60 3.8K
15:45 132.63 132.65 132.63 132.65 1.9K
15:46 132.72 132.72 132.62 132.62 2.5K
15:47 132.57 132.57 132.57 132.57 0.9K
15:48 132.57 132.63 132.57 132.58 1.6K
15:49 132.57 132.57 132.55 132.55 1.7K
15:50 132.55 132.65 132.55 132.65 5.0K
15:51 132.68 132.74 132.68 132.71 3.2K
15:52 132.71 132.71 132.66 132.71 2.9K
15:53 132.71 132.71 132.68 132.71 2.6K
15:54 132.71 132.71 132.58 132.57 3.5K
15:55 132.48 132.62 132.48 132.62 4.6K
15:56 132.73 132.73 132.67 132.67 3.1K
15:57 132.74 132.74 132.70 132.70 3.6K
15:58 132.70 132.78 132.70 132.74 10.7K
15:59 132.77 132.85 132.75 132.78 125.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available