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
09:30 132.12 132.21 131.48 131.48 7.2K
09:31 130.74 130.74 130.74 130.74 1.5K
09:32 131.23 131.29 131.23 131.29 0.8K
09:33 131.23 131.23 131.23 131.23 0.6K
09:34 131.31 131.31 131.31 131.31 0.3K
09:35 131.31 131.36 131.31 131.36 0.3K
09:36 131.57 131.57 131.31 131.31 0.8K
09:38 131.95 131.95 131.55 131.54 3.1K
09:39 131.55 131.58 131.05 131.58 0.8K
09:40 131.53 131.82 131.53 131.82 0.9K
09:41 132.05 132.26 132.05 132.26 3.0K
09:45 131.93 131.93 131.93 131.93 1.1K
09:48 131.93 131.93 131.49 131.53 5.2K
09:49 131.54 131.54 131.54 131.54 0.6K
09:50 131.75 131.82 131.53 131.72 2.4K
09:52 131.78 131.78 131.64 131.64 3.0K
09:54 131.60 131.60 131.60 131.60 0.1K
09:55 131.60 131.60 131.60 131.60 0.1K
09:56 131.63 131.65 131.63 131.65 0.5K
09:57 131.60 131.60 131.60 131.60 0.3K
09:58 131.67 131.67 131.67 131.67 0.2K
09:59 131.62 131.82 131.62 131.82 1.2K
10:00 131.67 131.67 131.67 131.67 1.9K
10:05 131.56 131.56 131.53 131.53 0.7K
10:06 131.43 131.43 131.43 131.43 0.2K
10:07 131.56 131.56 131.56 131.56 0.1K
10:08 131.56 131.56 131.56 131.56 0.4K
10:09 131.41 131.51 131.41 131.51 0.4K
10:10 131.41 131.41 131.41 131.41 1.6K
10:11 131.32 131.32 131.09 131.09 0.6K
10:12 131.09 131.09 131.09 131.09 0.3K
10:14 130.98 130.98 130.98 130.98 0.4K
10:15 130.86 130.86 130.86 130.86 0.2K
10:16 131.03 131.05 130.90 131.05 0.7K
10:17 130.88 130.88 130.88 130.88 0.6K
10:18 130.86 130.86 130.86 130.86 0.2K
10:20 130.87 130.94 130.84 130.94 1.9K
10:21 130.87 130.87 130.87 130.87 0.4K
10:22 130.95 130.95 130.95 130.95 1.2K
10:25 131.10 131.27 131.10 131.26 3.0K
10:27 131.03 131.03 131.03 131.03 1.9K
10:34 131.51 131.51 131.51 131.51 1.9K
10:37 131.53 131.53 131.53 131.53 1.1K
10:44 131.46 131.46 131.37 131.37 0.3K
10:45 131.46 131.46 131.46 131.46 0.4K
10:47 131.60 131.60 131.46 131.46 0.4K
10:49 131.39 131.39 131.39 131.39 0.2K
10:50 131.33 131.33 131.33 131.33 0.3K
10:52 131.35 131.59 131.35 131.59 0.3K
10:54 131.46 131.63 131.46 131.63 3.8K
10:58 131.76 131.76 131.76 131.76 0.2K
10:59 131.74 131.74 131.74 131.74 1.4K
11:01 131.78 131.78 131.78 131.78 0.3K
11:02 131.78 131.78 131.78 131.78 0.3K
11:03 131.79 131.80 131.79 131.80 0.8K
11:05 131.96 131.96 131.96 131.96 1.6K
11:06 132.08 132.08 131.99 131.99 0.6K
11:08 131.99 131.99 131.99 131.99 0.4K
11:09 131.88 131.88 131.88 131.88 0.2K
11:10 131.83 131.94 131.83 131.94 0.9K
11:11 131.83 131.83 131.83 131.83 0.3K
11:12 131.96 131.96 131.96 131.96 0.2K
11:13 131.85 131.91 131.85 131.90 3.6K
11:14 131.82 131.82 131.82 131.82 0.2K
11:15 131.73 131.73 131.73 131.73 1.1K
11:16 131.62 131.62 131.62 131.62 0.3K
11:17 131.70 131.70 131.70 131.70 0.3K
11:18 131.71 131.71 131.71 131.71 0.3K
11:19 131.70 131.70 131.70 131.70 0.3K
11:20 131.65 131.65 131.65 131.65 0.3K
11:21 131.72 131.72 131.72 131.72 1.4K
11:22 131.68 131.68 131.68 131.68 17.7K
11:25 131.60 131.60 131.60 131.60 1.5K
11:26 131.49 131.64 131.49 131.64 1.4K
11:27 131.65 131.66 131.65 131.66 2.1K
11:32 131.67 131.75 131.67 131.75 0.6K
11:34 131.70 131.70 131.70 131.70 0.6K
11:35 131.76 131.76 131.76 131.76 0.3K
11:38 131.72 131.72 131.72 131.72 1.0K
11:41 131.72 131.72 131.72 131.72 0.7K
11:43 131.62 131.66 131.62 131.66 1.6K
11:45 131.65 131.65 131.65 131.65 0.5K
11:46 131.64 131.64 131.64 131.64 0.1K
11:47 131.65 131.65 131.65 131.65 0.4K
11:48 131.73 131.78 131.73 131.78 2.4K
11:51 131.77 131.77 131.72 131.72 1.3K
11:56 131.63 131.63 131.63 131.63 0.9K
11:58 131.64 131.64 131.64 131.64 0.3K
11:59 131.61 131.61 131.61 131.61 0.2K
12:00 131.72 131.72 131.72 131.72 2.6K
12:09 131.65 131.66 131.65 131.66 1.4K
12:11 131.66 131.66 131.66 131.66 0.6K
12:12 131.60 131.60 131.60 131.60 0.3K
12:13 131.68 131.68 131.68 131.68 0.3K
12:14 131.58 131.58 131.58 131.58 0.5K
12:16 131.60 131.60 131.60 131.60 57.8K
12:17 131.63 131.63 131.63 131.63 0.5K
12:18 131.56 131.56 131.56 131.56 0.7K
12:19 131.48 131.48 131.39 131.39 2.9K
12:22 131.45 131.45 131.45 131.45 0.3K
12:23 131.56 131.56 131.56 131.56 1.0K
12:26 131.54 131.54 131.54 131.54 0.3K
12:28 131.60 131.60 131.60 131.60 1.6K
12:37 131.56 131.60 131.53 131.60 2.1K
12:38 131.66 131.66 131.66 131.66 0.9K
12:39 131.68 131.68 131.68 131.68 1.8K
12:40 131.72 131.72 131.72 131.72 0.1K
12:41 131.72 131.72 131.72 131.72 0.7K
12:42 131.82 131.82 131.82 131.82 0.5K
12:43 131.90 131.90 131.90 131.90 0.2K
12:45 131.89 131.89 131.89 131.89 0.3K
12:46 131.80 131.80 131.80 131.80 0.4K
12:47 131.89 131.89 131.89 131.89 0.2K
12:48 131.90 131.90 131.90 131.90 0.1K
12:49 131.91 131.91 131.91 131.91 0.6K
12:52 131.80 131.89 131.80 131.89 1.1K
12:53 131.90 131.90 131.90 131.90 0.3K
12:54 131.90 131.90 131.82 131.82 0.9K
12:55 131.96 131.96 131.96 131.96 1.3K
12:56 132.03 132.03 132.03 132.03 1.0K
12:58 131.98 131.98 131.98 131.98 1.0K
12:59 131.98 131.98 131.98 131.98 0.7K
13:04 132.05 132.05 132.01 132.01 3.7K
13:05 132.01 132.23 132.01 132.23 17.4K
13:06 132.17 132.17 132.17 132.17 0.9K
13:09 132.36 132.36 132.36 132.36 0.5K
13:10 132.30 132.30 132.30 132.30 1.2K
13:11 132.31 132.31 132.31 132.31 1.0K
13:17 132.30 132.31 132.30 132.31 0.8K
13:19 132.31 132.31 132.31 132.31 0.9K
13:21 132.22 132.29 132.22 132.29 0.3K
13:22 132.21 132.21 132.15 132.15 1.1K
13:23 132.13 132.13 132.13 132.13 0.2K
13:24 132.13 132.13 132.13 132.13 0.0K
13:25 132.13 132.21 132.13 132.21 0.0K
13:26 132.16 132.16 132.16 132.16 0.0K
13:27 132.25 132.25 132.19 132.19 0.0K
13:28 132.29 132.29 132.29 132.29 0.0K
13:30 132.19 132.31 132.19 132.31 0.0K
13:32 132.16 132.16 132.16 132.16 60.3K
13:33 132.19 132.19 132.19 132.19 0.6K
13:35 132.31 132.31 132.21 132.21 0.5K
13:36 132.31 132.31 132.31 132.31 0.2K
13:37 132.31 132.31 132.31 132.31 1.7K
13:38 132.44 132.44 132.44 132.44 0.3K
13:39 132.44 132.44 132.44 132.44 0.3K
13:41 132.35 132.44 132.35 132.44 1.2K
13:43 132.49 132.49 132.49 132.49 0.9K
13:45 132.48 132.48 132.48 132.48 0.3K
13:46 132.36 132.41 132.36 132.41 3.2K
13:48 132.41 132.41 132.40 132.40 0.7K
13:49 132.40 132.40 132.40 132.40 0.4K
13:50 132.43 132.43 132.43 132.43 0.1K
13:51 132.42 132.42 132.42 132.42 0.0K
13:52 132.20 132.20 132.20 132.20 0.0K
13:53 132.20 132.20 132.20 132.20 0.0K
13:54 132.20 132.22 132.20 132.22 0.0K
13:55 132.20 132.24 132.20 132.24 0.0K
13:56 132.19 132.19 132.07 132.07 0.0K
13:57 131.92 131.92 131.84 131.84 0.0K
13:59 131.85 131.85 131.85 131.85 0.0K
14:00 131.99 131.99 131.99 131.99 0.0K
14:02 131.89 131.89 131.89 131.89 0.0K
14:03 132.01 132.01 132.01 132.01 0.0K
14:04 131.89 131.89 131.89 131.89 0.0K
14:05 132.04 132.09 132.04 132.09 0.0K
14:06 132.09 132.18 132.09 132.18 0.0K
14:08 132.08 132.08 132.07 132.07 0.0K
14:09 132.07 132.07 132.07 132.07 0.0K
14:10 131.98 131.98 131.95 131.95 0.0K
14:11 131.92 131.92 131.92 131.92 0.0K
14:12 131.96 131.96 131.96 131.96 0.0K
14:14 131.96 131.96 131.96 131.96 0.0K
14:15 132.03 132.03 132.03 132.03 0.0K
14:17 132.00 132.00 132.00 132.00 0.0K
14:18 132.09 132.15 132.09 132.15 0.0K
14:19 132.16 132.16 132.04 132.04 0.0K
14:21 132.14 132.14 132.14 132.14 0.0K
14:22 132.16 132.16 132.16 132.16 0.0K
14:24 132.16 132.16 132.16 132.16 0.0K
14:25 132.14 132.14 132.14 132.14 0.0K
14:26 132.14 132.14 132.14 132.14 0.0K
14:27 132.16 132.16 132.16 132.16 0.0K
14:28 132.14 132.14 132.14 132.14 0.0K
14:29 132.14 132.14 132.14 132.14 0.0K
14:31 132.18 132.18 132.18 132.18 0.0K
14:33 132.10 132.10 132.10 132.10 0.2K
14:35 132.08 132.09 132.08 132.09 0.5K
14:36 132.06 132.06 132.06 132.06 0.3K
14:37 132.04 132.07 132.04 132.07 0.8K
14:38 132.07 132.07 132.07 132.07 0.2K
14:39 132.07 132.07 132.03 132.03 1.5K
14:40 132.02 132.02 132.02 132.02 0.3K
14:41 132.00 132.00 131.86 131.99 2.0K
14:43 131.92 131.92 131.92 131.92 0.4K
14:44 132.01 132.01 132.01 132.01 1.6K
14:45 132.10 132.10 132.10 132.10 0.3K
14:46 132.11 132.13 132.11 132.13 1.0K
14:48 132.11 132.11 132.11 132.11 0.8K
14:51 132.04 132.08 132.04 132.08 2.3K
14:52 132.07 132.07 132.07 132.07 0.2K
14:53 132.07 132.07 132.02 132.02 2.5K
15:00 132.13 132.13 132.13 132.13 0.8K
15:01 132.22 132.24 132.22 132.24 0.6K
15:02 132.20 132.24 132.17 132.17 1.2K
15:03 132.16 132.23 132.16 132.23 0.6K
15:04 132.24 132.24 132.24 132.24 1.1K
15:05 132.26 132.26 132.24 132.24 1.7K
15:07 132.24 132.24 132.24 132.24 0.2K
15:08 132.26 132.26 132.26 132.26 0.9K
15:09 132.20 132.20 132.20 132.20 1.0K
15:10 132.12 132.12 132.12 132.12 1.2K
15:11 132.10 132.10 132.10 132.10 0.4K
15:12 132.18 132.18 132.18 132.18 1.6K
15:14 132.20 132.20 132.20 132.20 0.6K
15:15 132.15 132.15 132.15 132.15 1.4K
15:17 132.08 132.12 132.08 132.12 58.2K
15:18 132.11 132.20 132.11 132.20 0.9K
15:19 132.20 132.20 132.18 132.18 0.4K
15:20 132.19 132.19 132.14 132.14 2.5K
15:21 132.19 132.23 132.19 132.23 1.8K
15:22 132.19 132.19 132.19 132.19 0.2K
15:23 132.24 132.24 132.24 132.24 0.6K
15:24 132.25 132.25 132.25 132.25 1.3K
15:25 132.24 132.24 132.24 132.24 0.6K
15:26 132.30 132.30 132.30 132.30 0.9K
15:28 132.37 132.37 132.37 132.37 0.4K
15:29 132.26 132.26 132.14 132.14 2.6K
15:30 132.10 132.10 132.10 132.10 14.4K
15:31 132.04 132.04 132.04 132.04 1.7K
15:32 132.04 132.04 132.04 132.04 1.4K
15:34 132.00 132.00 132.00 132.00 1.7K
15:37 132.05 132.05 132.05 132.05 0.4K
15:38 131.97 131.97 131.94 131.97 2.3K
15:39 132.20 132.20 132.18 132.18 5.7K
15:40 132.30 132.30 132.30 132.30 0.5K
15:41 132.30 132.33 132.25 132.25 3.5K
15:42 132.24 132.24 132.24 132.24 0.5K
15:43 132.24 132.24 132.24 132.24 0.3K
15:44 132.25 132.33 132.25 132.33 2.4K
15:45 132.32 132.32 132.30 132.30 0.7K
15:46 132.32 132.38 132.32 132.38 1.0K
15:47 132.46 132.48 132.37 132.48 3.2K
15:48 132.50 132.50 132.42 132.42 2.6K
15:49 132.44 132.44 132.37 132.37 3.4K
15:50 132.42 132.42 132.42 132.42 2.1K
15:51 132.40 132.40 132.39 132.39 1.5K
15:52 132.45 132.48 132.45 132.48 3.2K
15:53 132.32 132.42 132.32 132.42 4.2K
15:54 132.42 132.42 132.20 132.20 17.0K
15:55 132.20 132.25 132.14 132.14 8.8K
15:56 132.15 132.16 131.81 131.81 16.0K
15:57 131.75 131.90 131.75 131.90 11.5K
15:58 131.87 131.92 131.77 131.80 13.6K
15:59 131.81 131.81 131.54 131.63 226.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available