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
09:30 133.04 134.52 132.94 133.29 7.9K
09:31 133.32 133.32 133.32 133.32 0.8K
09:34 132.45 132.45 132.45 132.45 0.9K
09:38 132.58 132.58 132.58 132.58 1.0K
09:41 132.61 132.61 132.42 132.42 1.6K
09:42 131.77 131.77 131.77 131.77 0.9K
09:43 131.77 131.77 131.35 131.35 0.7K
09:44 131.85 131.85 131.85 131.85 0.1K
09:45 131.85 131.85 131.85 131.85 1.5K
09:48 131.89 131.89 131.48 131.48 1.0K
09:51 131.44 131.44 131.44 131.44 0.5K
09:53 131.49 131.49 131.48 131.48 0.5K
09:55 131.58 131.58 131.55 131.55 1.7K
09:57 131.36 131.36 131.19 131.19 0.7K
09:58 130.96 130.96 130.96 130.96 0.1K
09:59 130.95 130.95 130.94 130.94 0.8K
10:00 130.95 131.16 130.95 131.16 0.4K
10:01 131.22 131.22 131.22 131.22 0.3K
10:03 131.27 131.47 131.23 131.47 1.5K
10:04 131.31 131.31 131.31 131.31 0.4K
10:06 131.39 131.59 131.33 131.59 2.3K
10:07 131.71 131.71 131.71 131.71 1.4K
10:09 131.66 131.66 131.66 131.66 0.2K
10:10 131.87 131.87 131.72 131.72 0.5K
10:11 131.83 131.83 131.67 131.67 0.4K
10:12 131.66 131.66 131.66 131.66 0.3K
10:14 131.61 131.61 131.61 131.61 0.8K
10:16 131.82 132.18 131.82 132.18 3.3K
10:17 132.12 132.15 131.97 132.15 1.7K
10:19 131.95 131.98 131.95 131.98 0.2K
10:20 131.97 132.05 131.97 132.05 2.0K
10:21 131.84 132.01 131.84 132.01 0.6K
10:22 131.83 131.94 131.83 131.94 0.3K
10:24 131.76 131.79 131.76 131.79 0.9K
10:26 131.76 131.76 131.61 131.61 0.4K
10:27 131.65 131.65 131.65 131.65 0.2K
10:28 131.80 132.07 131.80 132.07 1.9K
10:29 132.00 132.10 132.00 132.10 1.4K
10:30 131.92 131.92 131.92 131.92 0.6K
10:34 131.91 131.91 131.91 131.91 0.1K
10:36 131.97 132.20 131.97 132.20 1.3K
10:37 132.21 132.21 132.21 132.21 0.4K
10:38 132.22 132.50 132.22 132.50 1.1K
10:39 132.50 132.50 132.50 132.50 1.1K
10:41 132.52 132.52 132.52 132.52 0.4K
10:42 132.50 132.50 132.50 132.50 0.4K
10:44 132.56 132.56 132.56 132.56 0.5K
10:45 132.50 132.50 132.50 132.50 0.3K
10:47 132.59 132.59 132.59 132.59 0.5K
10:48 132.59 132.59 132.59 132.59 0.2K
10:50 132.57 132.57 132.57 132.57 0.6K
10:51 132.66 133.06 132.66 133.00 17.7K
10:52 132.96 133.00 132.96 133.00 2.1K
10:53 132.75 132.75 132.75 132.75 0.5K
10:54 132.98 132.98 132.98 132.98 0.5K
10:55 132.71 132.78 132.71 132.75 1.7K
10:56 132.88 133.12 132.88 133.00 2.7K
11:02 133.05 133.20 133.05 133.20 3.1K
11:03 133.26 133.26 133.19 133.19 0.9K
11:06 133.19 133.19 133.19 133.19 3.9K
11:07 133.27 133.43 133.10 133.10 4.5K
11:08 133.24 133.28 133.24 133.28 1.0K
11:09 133.33 133.36 133.33 133.35 0.4K
11:11 133.11 133.11 133.11 133.11 0.3K
11:12 133.33 133.37 133.33 133.37 0.6K
11:14 133.12 133.37 133.12 133.37 0.4K
11:15 133.37 133.41 133.30 133.41 3.4K
11:16 133.25 133.43 133.24 133.24 12.0K
11:17 133.24 133.55 133.24 133.55 2.0K
11:19 133.67 133.67 133.67 133.67 0.7K
11:23 133.51 133.51 133.51 133.51 3.2K
11:24 133.35 133.35 133.28 133.28 1.4K
11:25 133.28 133.28 133.28 133.28 0.2K
11:26 133.41 133.41 133.41 133.41 0.2K
11:27 133.40 133.40 133.40 133.40 0.1K
11:28 133.48 133.48 133.48 133.48 0.8K
11:29 133.50 133.50 133.40 133.40 1.1K
11:30 133.38 133.38 133.38 133.38 3.4K
11:31 133.45 133.45 133.45 133.45 0.3K
11:33 133.55 133.55 133.55 133.55 0.2K
11:36 133.61 133.62 133.61 133.62 0.7K
11:37 133.64 133.64 133.54 133.54 5.2K
11:38 133.54 133.54 133.54 133.54 1.1K
11:39 133.58 133.58 133.58 133.58 1.6K
11:42 133.67 133.67 133.67 133.67 0.4K
11:44 133.61 133.61 133.61 133.61 0.2K
11:45 133.61 133.68 133.61 133.68 0.8K
11:48 133.64 133.64 133.64 133.64 0.3K
11:49 133.57 133.57 133.57 133.57 0.5K
11:52 133.56 133.56 133.56 133.56 0.5K
11:53 133.58 133.58 133.58 133.58 1.1K
11:54 133.58 133.58 133.55 133.55 0.6K
11:55 133.52 133.52 133.43 133.43 6.1K
11:56 133.47 133.47 133.38 133.38 0.5K
11:58 133.38 133.38 133.31 133.31 16.3K
11:59 133.38 133.48 133.32 133.48 3.9K
12:00 133.34 133.34 133.34 133.34 0.7K
12:02 133.39 133.39 133.39 133.39 0.4K
12:04 133.40 133.40 133.40 133.40 0.2K
12:05 133.31 133.40 133.31 133.40 0.6K
12:06 133.40 133.40 133.32 133.32 0.6K
12:07 133.40 133.40 133.40 133.40 0.2K
12:08 133.40 133.52 133.40 133.52 0.4K
12:09 133.40 133.59 133.40 133.59 2.9K
12:12 133.57 133.57 133.57 133.57 1.7K
12:15 133.58 133.58 133.58 133.58 1.3K
12:21 133.62 133.62 133.61 133.62 2.5K
12:25 133.65 133.76 133.65 133.76 2.6K
12:26 133.55 133.57 133.55 133.57 2.0K
12:27 133.57 133.66 133.57 133.66 0.4K
12:29 133.55 133.55 133.55 133.55 0.1K
12:31 133.67 133.67 133.67 133.67 0.2K
12:33 133.53 133.53 133.53 133.53 0.3K
12:37 133.47 133.60 133.47 133.60 1.0K
12:38 133.54 133.66 133.54 133.66 2.0K
12:39 133.67 133.67 133.67 133.67 0.2K
12:40 133.72 133.72 133.72 133.72 0.9K
12:44 133.69 133.69 133.51 133.54 2.5K
12:45 133.55 133.55 133.55 133.54 0.6K
12:47 133.55 133.55 133.55 133.54 0.5K
12:48 133.39 133.39 133.30 133.30 1.7K
12:49 133.28 133.33 133.28 133.33 1.1K
12:50 133.25 133.25 133.25 133.25 0.1K
12:51 133.28 133.39 133.28 133.39 3.2K
12:52 133.38 133.38 133.38 133.38 1.3K
12:58 133.48 133.48 133.37 133.37 0.8K
13:01 133.31 133.31 133.31 133.31 0.6K
13:02 133.24 133.24 133.24 133.24 0.8K
13:04 133.46 133.46 133.32 133.32 1.1K
13:06 133.23 133.29 133.17 133.29 0.9K
13:07 133.19 133.19 133.19 133.19 0.2K
13:08 133.17 133.17 133.17 133.17 0.3K
13:09 133.17 133.30 133.17 133.30 0.3K
13:10 133.29 133.29 133.24 133.24 0.3K
13:11 133.25 133.25 133.25 133.25 0.1K
13:12 133.25 133.25 133.25 133.25 0.2K
13:13 133.30 133.30 133.30 133.30 0.5K
13:14 133.19 133.19 133.19 133.19 0.7K
13:16 133.10 133.10 133.10 133.10 0.3K
13:17 133.16 133.16 133.16 133.16 0.3K
13:19 133.00 133.00 133.00 133.00 0.4K
13:20 132.94 132.94 132.94 132.94 0.3K
13:21 133.08 133.08 133.08 133.08 0.1K
13:23 132.93 132.93 132.93 132.93 0.8K
13:24 132.91 133.00 132.91 133.00 1.4K
13:27 133.00 133.00 133.00 133.00 0.3K
13:30 133.05 133.05 133.05 133.05 0.3K
13:31 132.91 132.91 132.91 132.91 0.3K
13:32 132.92 133.05 132.92 133.03 0.7K
13:33 133.03 133.03 133.03 133.03 1.3K
13:34 132.97 132.97 132.97 132.97 0.4K
13:35 132.95 133.02 132.95 133.02 0.5K
13:38 132.98 132.98 132.98 132.98 0.4K
13:41 133.05 133.05 133.01 133.01 1.3K
13:44 132.87 132.87 132.85 132.85 1.5K
13:45 132.76 132.76 132.76 132.76 1.1K
13:49 132.52 132.68 132.52 132.68 1.9K
13:51 132.57 132.79 132.57 132.79 2.4K
13:56 132.61 132.70 132.53 132.53 2.7K
13:57 132.61 132.61 132.61 132.61 0.2K
14:00 132.67 132.67 132.67 132.67 0.2K
14:01 132.52 132.52 132.52 132.52 0.2K
14:02 132.61 132.61 132.61 132.61 0.3K
14:04 132.62 132.62 132.49 132.49 6.5K
14:05 132.60 132.61 132.60 132.61 1.4K
14:06 132.61 132.61 132.61 132.61 1.4K
14:07 132.57 132.57 132.57 132.57 1.6K
14:08 132.33 132.33 132.33 132.33 0.4K
14:09 132.41 132.41 132.41 132.41 1.3K
14:11 132.34 132.34 132.34 132.34 0.1K
14:12 132.30 132.30 132.30 132.30 1.1K
14:13 132.03 132.03 132.03 132.03 0.5K
14:14 132.00 132.26 132.00 132.26 3.2K
14:15 132.38 132.40 132.38 132.40 1.7K
14:16 132.39 132.39 132.39 132.39 0.1K
14:17 132.53 132.53 132.50 132.51 2.2K
14:18 132.31 132.35 132.21 132.35 1.2K
14:22 132.27 132.27 132.27 132.26 0.8K
14:27 132.18 132.18 132.15 132.15 0.5K
14:28 132.08 132.08 132.08 132.08 0.8K
14:30 132.01 132.01 132.01 132.01 1.3K
14:35 131.87 131.87 131.87 131.87 0.3K
14:36 132.02 132.02 132.02 132.02 0.3K
14:37 132.04 132.06 132.04 132.06 0.6K
14:39 131.92 131.92 131.92 131.92 0.2K
14:40 131.84 131.84 131.75 131.75 1.6K
14:41 131.73 131.73 131.66 131.66 1.6K
14:43 131.77 131.77 131.77 131.77 1.7K
14:44 131.55 131.72 131.55 131.72 2.2K
14:45 131.74 131.74 131.74 131.74 1.8K
14:46 131.84 131.84 131.84 131.84 0.3K
14:48 131.83 131.83 131.72 131.72 0.7K
14:50 131.53 131.53 131.49 131.49 3.3K
14:51 131.47 131.47 131.47 131.47 0.4K
14:52 131.47 131.47 131.46 131.46 7.4K
14:53 131.48 131.48 131.48 131.48 0.7K
14:54 131.40 131.42 131.40 131.42 1.5K
14:55 131.44 131.44 131.44 131.44 0.4K
14:57 131.48 131.48 131.48 131.48 1.7K
14:58 131.41 131.41 131.32 131.32 0.9K
14:59 131.37 131.38 131.37 131.38 0.6K
15:00 131.35 131.35 131.35 131.35 0.9K
15:01 131.42 131.42 131.42 131.42 1.5K
15:03 131.35 131.41 131.35 131.41 0.4K
15:04 131.37 131.55 131.37 131.54 31.6K
15:06 131.56 131.56 131.56 131.56 0.9K
15:08 131.57 131.57 131.57 131.57 1.2K
15:11 131.46 131.52 131.46 131.52 1.6K
15:13 131.47 131.49 131.44 131.44 2.0K
15:14 131.53 131.53 131.53 131.53 0.6K
15:15 131.62 131.64 131.62 131.64 1.0K
15:17 131.49 131.52 131.49 131.52 1.3K
15:18 131.54 131.54 131.49 131.49 2.5K
15:19 131.50 131.56 131.50 131.56 0.6K
15:20 131.56 131.56 131.56 131.56 0.4K
15:21 131.56 131.56 131.56 131.56 1.5K
15:23 131.63 131.63 131.63 131.63 0.3K
15:24 131.60 131.60 131.60 131.60 0.3K
15:25 131.61 131.72 131.61 131.72 1.9K
15:27 131.68 131.69 131.66 131.69 0.9K
15:28 131.65 131.68 131.65 131.65 2.0K
15:29 131.60 131.60 131.58 131.58 1.6K
15:30 131.59 131.59 131.58 131.58 0.6K
15:31 131.57 131.57 131.52 131.52 2.9K
15:32 131.56 131.59 131.52 131.59 3.7K
15:35 131.50 131.60 131.49 131.60 3.4K
15:37 131.58 131.58 131.58 131.58 0.4K
15:38 131.63 131.63 131.59 131.59 0.7K
15:39 131.59 131.63 131.55 131.63 1.7K
15:40 131.60 131.65 131.55 131.55 3.0K
15:41 131.56 131.56 131.54 131.54 0.8K
15:42 131.54 131.61 131.54 131.61 3.3K
15:43 131.74 131.77 131.74 131.77 0.5K
15:44 131.84 132.14 131.84 132.14 3.5K
15:45 132.13 132.13 131.91 131.91 3.5K
15:46 131.93 131.95 131.90 131.91 2.5K
15:47 131.92 131.94 131.92 131.94 3.2K
15:48 132.05 132.05 132.05 132.05 0.5K
15:49 131.89 131.94 131.87 131.87 1.4K
15:50 131.69 131.93 131.69 131.92 8.2K
15:51 131.97 132.09 131.97 132.04 3.2K
15:52 132.00 132.10 132.00 132.10 1.9K
15:53 132.06 132.14 132.06 132.12 7.2K
15:54 132.11 132.23 132.11 132.23 3.4K
15:55 132.37 132.37 132.25 132.37 5.7K
15:56 132.35 132.42 132.35 132.36 8.2K
15:57 132.35 132.51 132.35 132.51 8.2K
15:58 132.50 132.55 132.47 132.55 4.2K
15:59 132.51 132.58 132.44 132.46 690.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available