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
09:30 130.42 131.13 130.42 130.47 7.9K
09:37 131.44 131.44 131.44 131.44 0.9K
09:42 131.34 131.86 131.34 131.85 2.6K
09:43 131.85 131.85 131.85 131.85 0.8K
09:44 131.88 131.88 131.88 131.88 0.9K
09:51 131.85 131.85 131.53 131.53 0.7K
09:53 131.86 132.06 131.86 132.06 0.3K
09:54 131.91 131.93 131.91 131.93 1.9K
09:59 131.76 131.76 131.76 131.76 0.1K
10:00 131.83 131.83 131.43 131.43 1.3K
10:02 132.07 132.07 132.07 132.07 1.2K
10:05 132.19 132.19 132.19 132.19 1.6K
10:07 132.50 132.64 132.50 132.60 1.8K
10:08 132.52 132.52 132.47 132.47 2.1K
10:09 132.47 132.47 132.47 132.47 0.2K
10:10 132.54 132.54 132.54 132.54 1.5K
10:15 132.67 132.67 132.67 132.67 0.7K
10:21 132.58 132.58 132.58 132.57 0.3K
10:22 132.24 132.27 132.24 132.27 3.1K
10:23 132.18 132.18 132.18 132.18 1.2K
10:24 132.01 132.01 132.01 132.01 0.8K
10:29 131.94 131.94 131.94 131.94 0.2K
10:30 132.03 132.03 132.03 132.03 0.6K
10:31 132.05 132.17 132.05 132.17 1.7K
10:32 132.26 132.26 132.26 132.26 0.4K
10:33 132.17 132.17 132.08 132.07 1.5K
10:35 132.18 132.18 132.18 132.18 0.5K
10:36 132.10 132.10 132.10 132.10 1.4K
10:37 131.99 131.99 131.99 131.99 0.2K
10:38 131.95 131.95 131.95 131.95 0.4K
10:39 131.85 131.85 131.85 131.85 0.1K
10:40 131.83 131.84 131.82 131.82 2.5K
10:41 131.82 131.82 131.82 131.82 0.4K
10:42 131.84 131.84 131.68 131.79 7.4K
10:45 131.80 131.80 131.80 131.80 0.3K
10:46 131.68 131.68 131.68 131.68 0.2K
10:47 131.89 131.90 131.89 131.90 0.4K
10:48 131.90 131.90 131.90 131.90 0.8K
10:49 131.90 131.90 131.90 131.90 0.8K
10:54 132.03 132.03 132.03 132.03 0.4K
10:56 131.95 131.95 131.95 131.95 0.9K
10:59 132.21 132.21 132.21 132.21 1.5K
11:02 132.38 132.38 132.38 132.38 0.7K
11:06 132.33 132.33 132.33 132.33 1.4K
11:07 132.25 132.25 132.14 132.14 1.1K
11:08 131.94 131.94 131.94 131.94 1.1K
11:10 132.01 132.01 132.01 132.01 0.3K
11:11 132.01 132.01 132.01 132.01 0.4K
11:14 132.10 132.10 132.08 132.10 1.4K
11:15 132.09 132.09 132.09 132.09 1.4K
11:17 132.13 132.13 132.13 132.13 0.4K
11:18 132.13 132.13 132.13 132.13 0.2K
11:19 132.33 132.33 132.33 132.33 1.4K
11:25 132.61 132.61 132.61 132.61 1.4K
11:27 132.92 132.92 132.92 132.92 0.4K
11:29 132.82 132.82 132.82 132.82 0.1K
11:30 132.82 132.91 132.73 132.88 1.1K
11:33 132.98 132.98 132.90 132.90 0.3K
11:34 132.98 132.98 132.98 132.98 0.4K
11:36 133.09 133.09 133.06 133.06 0.3K
11:37 133.04 133.04 132.93 132.93 0.8K
11:38 132.89 132.92 132.79 132.87 2.7K
11:39 132.87 132.87 132.87 132.87 0.3K
11:40 132.77 132.77 132.68 132.68 1.0K
11:43 132.67 132.67 132.67 132.67 0.5K
11:48 132.74 132.74 132.74 132.74 0.3K
11:49 132.74 132.74 132.74 132.74 0.8K
11:54 132.64 132.64 132.64 132.64 0.3K
11:55 132.83 132.83 132.83 132.83 0.1K
11:56 132.81 132.81 132.81 132.81 0.5K
12:00 133.01 133.01 133.01 133.01 0.7K
12:01 133.06 133.07 132.95 133.07 58.5K
12:02 132.93 132.93 132.93 132.93 0.9K
12:04 133.10 133.17 133.10 133.17 1.9K
12:05 133.11 133.11 133.08 133.07 1.2K
12:07 133.21 133.21 133.21 133.21 0.3K
12:08 133.30 133.30 133.30 133.30 0.8K
12:11 133.38 133.38 133.38 133.38 1.7K
12:13 133.57 133.57 133.57 133.57 0.6K
12:14 133.64 133.76 133.64 133.76 2.1K
12:15 133.59 133.61 133.59 133.61 0.6K
12:16 133.65 133.65 133.65 133.65 0.5K
12:18 133.74 133.74 133.74 133.74 0.8K
12:20 133.77 133.77 133.75 133.75 1.6K
12:21 133.54 133.54 133.54 133.54 0.8K
12:22 133.65 133.65 133.65 133.65 0.3K
12:24 133.69 133.69 133.69 133.69 0.8K
12:30 133.47 133.47 133.47 133.47 1.0K
12:31 133.60 133.60 133.60 133.60 0.8K
12:38 133.59 133.59 133.59 133.59 1.8K
12:39 133.73 133.73 133.73 133.73 0.2K
12:40 133.49 133.49 133.47 133.47 0.5K
12:41 133.42 133.42 133.42 133.42 0.9K
12:42 133.31 133.31 133.31 133.31 0.3K
12:43 133.17 133.17 133.17 133.17 0.5K
12:45 133.19 133.20 133.19 133.20 0.3K
12:46 133.07 133.07 133.00 133.00 0.3K
12:47 133.03 133.03 133.03 133.03 0.7K
12:49 133.28 133.28 133.24 133.24 0.8K
12:50 133.24 133.24 133.24 133.24 0.3K
12:51 133.23 133.23 133.23 133.23 2.2K
12:54 133.10 133.10 133.08 133.10 1.0K
12:58 132.99 132.99 132.99 132.99 0.5K
12:59 133.23 133.23 133.23 133.23 2.1K
13:00 132.93 132.93 132.93 132.93 0.5K
13:01 133.04 133.04 133.04 133.04 0.1K
13:02 133.07 133.07 133.07 133.07 0.9K
13:05 133.26 133.26 133.26 133.26 1.0K
13:12 133.43 133.43 133.43 133.43 0.6K
13:13 133.35 133.35 133.35 133.35 1.5K
13:15 133.31 133.31 133.31 133.31 0.5K
13:21 133.59 133.59 133.59 133.59 0.9K
13:26 133.68 133.71 133.68 133.71 0.7K
13:28 133.69 133.69 133.56 133.56 1.6K
13:29 133.48 133.48 133.48 133.48 0.4K
13:31 133.47 133.60 133.47 133.60 0.6K
13:33 133.44 133.44 133.44 133.44 2.4K
13:47 133.43 133.43 133.43 133.43 0.4K
13:49 133.32 133.43 133.32 133.43 0.6K
13:50 133.44 133.44 133.44 133.44 0.6K
13:51 133.42 133.42 133.42 133.42 0.3K
13:52 133.47 133.47 133.47 133.47 0.9K
13:53 133.58 133.58 133.58 133.58 0.7K
13:56 133.52 133.52 133.52 133.52 0.5K
13:58 133.56 133.56 133.56 133.56 0.3K
13:59 133.56 133.56 133.56 133.56 0.2K
14:01 133.47 133.47 133.47 133.47 0.8K
14:02 133.36 133.36 133.36 133.36 0.9K
14:07 133.36 133.36 133.36 133.36 0.4K
14:08 133.43 133.43 133.43 133.43 0.5K
14:09 133.35 133.35 133.35 133.35 0.1K
14:10 133.35 133.35 133.35 133.35 1.2K
14:17 133.17 133.17 133.17 133.17 0.6K
14:19 133.21 133.21 133.21 133.21 0.2K
14:20 133.00 133.00 133.00 133.00 1.7K
14:21 133.04 133.04 133.04 133.04 0.6K
14:23 133.00 133.00 133.00 133.00 1.1K
14:26 133.00 133.00 133.00 133.00 0.2K
14:27 133.00 133.00 132.99 132.99 0.3K
14:29 133.00 133.00 132.99 132.99 2.9K
14:31 133.00 133.01 133.00 133.01 3.5K
14:35 133.03 133.03 133.03 133.03 0.3K
14:37 133.09 133.09 133.09 133.09 0.6K
14:39 133.14 133.14 133.14 133.14 1.1K
14:42 133.24 133.32 133.24 133.32 1.2K
14:44 133.32 133.32 133.32 133.32 0.2K
14:45 133.30 133.30 133.30 133.30 0.5K
14:49 133.29 133.29 133.23 133.23 1.0K
14:50 133.26 133.26 133.25 133.25 0.8K
14:51 133.20 133.22 133.18 133.22 2.2K
14:54 133.27 133.27 133.27 133.27 0.7K
14:58 133.27 133.27 133.27 133.27 0.5K
15:00 133.02 133.02 133.00 133.02 2.3K
15:01 133.02 133.02 133.02 133.02 0.2K
15:02 132.82 132.86 132.71 132.76 2.9K
15:03 132.87 132.87 132.87 132.87 0.7K
15:04 132.90 132.90 132.90 132.90 0.3K
15:05 133.02 133.02 133.02 133.02 0.5K
15:08 132.81 132.81 132.81 132.81 0.7K
15:09 132.69 132.87 132.69 132.87 1.6K
15:15 132.97 133.02 132.97 133.02 1.5K
15:16 133.02 133.02 133.02 133.01 0.3K
15:17 132.99 132.99 132.99 132.99 0.9K
15:21 133.06 133.06 133.06 133.06 0.4K
15:22 133.04 133.04 133.04 133.04 1.1K
15:26 133.03 133.03 133.03 133.03 0.5K
15:28 133.04 133.04 133.04 133.04 0.2K
15:29 133.03 133.03 132.92 132.92 3.0K
15:30 132.93 132.93 132.92 132.92 1.4K
15:31 132.89 132.89 132.81 132.81 0.7K
15:32 132.75 132.80 132.71 132.71 0.8K
15:34 132.73 132.73 132.73 132.73 0.3K
15:35 132.67 132.67 132.67 132.67 2.1K
15:37 132.57 132.58 132.57 132.58 0.6K
15:38 132.55 132.55 132.55 132.55 0.5K
15:39 132.58 132.58 132.54 132.54 0.7K
15:40 132.50 132.50 132.49 132.49 1.9K
15:41 132.60 132.60 132.53 132.53 0.5K
15:43 132.64 132.66 132.64 132.64 1.3K
15:44 132.59 132.59 132.59 132.59 1.5K
15:46 132.59 132.71 132.59 132.71 1.9K
15:47 132.74 132.76 132.72 132.72 2.9K
15:48 132.67 132.67 132.66 132.66 0.5K
15:49 132.61 132.61 132.61 132.61 0.6K
15:50 132.43 132.52 132.43 132.52 7.1K
15:51 132.57 132.57 132.57 132.57 0.3K
15:52 132.65 132.71 132.65 132.71 2.7K
15:53 132.67 132.70 132.65 132.70 4.8K
15:54 132.72 132.72 132.65 132.72 2.4K
15:55 132.68 132.76 132.68 132.76 2.4K
15:56 132.75 132.79 132.71 132.71 0.9K
15:57 132.71 132.74 132.63 132.63 4.9K
15:58 132.59 132.63 132.55 132.58 3.3K
15:59 132.63 132.69 132.51 132.57 181.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available