Itron

ITRI
🏛️ usa →
125.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 132.48 132.92 132.48 132.69 7.0K
09:31 132.69 132.69 132.69 132.69 0.3K
09:33 132.51 132.51 132.51 132.51 0.3K
09:38 132.45 132.45 132.45 132.45 1.9K
09:39 132.12 132.25 132.03 132.03 1.5K
09:41 132.40 132.40 132.40 132.40 0.1K
09:42 132.04 132.04 132.04 132.04 0.3K
09:43 132.66 132.66 132.66 132.66 0.9K
09:46 132.66 132.75 132.33 132.33 2.0K
09:47 132.40 132.53 132.40 132.47 1.4K
09:48 132.06 132.06 131.64 131.75 1.1K
09:49 131.76 132.10 131.76 131.93 0.8K
09:50 131.84 131.84 131.84 131.84 0.7K
09:56 131.91 131.91 131.91 131.91 0.3K
09:57 131.98 131.98 131.98 131.98 0.2K
09:58 131.82 131.82 131.82 131.82 0.5K
09:59 131.98 132.02 131.82 132.01 1.8K
10:00 131.82 131.82 131.82 131.82 1.1K
10:02 131.95 131.95 131.81 131.81 0.7K
10:03 131.72 131.89 131.72 131.89 0.6K
10:04 131.92 132.21 131.92 132.21 1.8K
10:05 132.17 132.28 131.99 131.99 1.6K
10:07 132.28 132.28 132.28 132.28 0.2K
10:08 132.27 132.27 132.27 132.27 0.3K
10:10 132.45 132.45 132.45 132.45 0.5K
10:12 132.46 132.46 132.46 132.46 0.3K
10:13 132.43 132.43 132.43 132.43 0.7K
10:18 132.51 132.51 132.51 132.51 0.3K
10:19 132.42 132.42 132.42 132.42 1.2K
10:20 132.45 132.45 132.45 132.45 0.4K
10:21 132.70 132.91 132.70 132.87 8.7K
10:22 132.94 132.98 132.91 132.96 3.2K
10:23 133.00 133.00 132.78 132.78 6.3K
10:24 132.78 132.78 132.78 132.78 0.5K
10:26 132.75 132.75 132.75 132.75 0.8K
10:27 132.65 132.65 132.65 132.65 0.2K
10:28 132.78 132.96 132.59 132.59 2.7K
10:30 133.04 133.04 133.04 133.04 0.5K
10:31 133.14 133.14 133.04 133.04 2.5K
10:34 133.27 133.27 133.21 133.21 0.8K
10:35 133.24 133.29 133.24 133.29 3.3K
10:36 133.45 133.45 133.45 133.45 0.6K
10:37 133.56 133.56 133.41 133.41 2.7K
10:38 133.32 133.32 133.32 133.32 1.4K
10:39 133.25 133.25 133.25 133.25 0.5K
10:40 133.25 133.25 133.25 133.25 2.8K
10:41 133.22 133.22 133.12 133.21 3.5K
10:44 133.07 133.07 133.07 133.07 0.8K
10:45 133.12 133.12 133.12 133.12 0.7K
10:46 133.12 133.12 133.09 133.09 0.7K
10:47 133.12 133.12 133.06 133.06 0.9K
10:48 133.11 133.14 133.11 133.14 1.0K
10:51 133.25 133.25 133.17 133.17 2.0K
10:52 133.17 133.17 133.17 133.17 0.8K
10:55 133.17 133.17 133.17 133.17 0.1K
10:56 133.18 133.18 133.17 133.17 0.5K
10:58 133.36 133.36 133.36 133.36 0.9K
11:01 133.35 133.35 133.18 133.18 2.5K
11:04 133.23 133.23 133.23 133.23 0.4K
11:05 133.25 133.25 133.22 133.22 3.2K
11:06 133.14 133.21 133.14 133.21 2.0K
11:07 133.08 133.08 133.08 133.08 0.2K
11:08 133.04 133.07 133.04 133.07 0.5K
11:10 133.01 133.01 133.01 133.01 0.2K
11:11 133.03 133.03 133.03 133.03 0.2K
11:12 132.93 132.93 132.93 132.93 2.1K
11:18 132.97 133.00 132.97 132.99 0.8K
11:19 133.01 133.01 133.01 133.01 1.7K
11:26 133.27 133.27 133.27 133.26 2.2K
11:30 133.21 133.21 133.21 133.21 1.2K
11:36 133.21 133.21 133.21 133.21 0.8K
11:37 133.28 133.28 133.28 133.28 1.7K
11:41 133.23 133.23 133.23 133.23 0.8K
11:46 133.24 133.24 133.24 133.24 1.5K
11:49 133.31 133.31 133.31 133.31 0.7K
11:51 133.30 133.31 133.30 133.31 1.5K
11:56 133.18 133.18 133.18 133.18 0.1K
11:57 133.23 133.33 133.23 133.33 2.3K
12:00 133.29 133.29 133.29 133.29 0.5K
12:01 133.27 133.27 133.27 133.27 1.4K
12:08 133.20 133.20 133.14 133.14 0.6K
12:12 133.36 133.36 133.33 133.33 1.1K
12:13 133.39 133.39 133.35 133.35 0.8K
12:16 133.35 133.35 133.35 133.35 0.4K
12:17 133.36 133.36 133.36 133.36 0.3K
12:19 133.54 133.54 133.54 133.54 3.7K
12:21 133.45 133.67 133.45 133.67 1.3K
12:22 133.45 133.45 133.45 133.45 0.9K
12:30 133.69 133.86 133.69 133.85 1.1K
12:33 133.79 133.94 133.79 133.94 0.9K
12:34 133.90 133.92 133.90 133.92 0.7K
12:36 133.92 133.92 133.92 133.92 0.7K
12:39 133.89 134.00 133.89 134.00 2.6K
12:41 133.98 133.98 133.98 133.98 0.3K
12:43 133.95 134.00 133.95 134.00 1.3K
12:45 133.98 134.00 133.98 134.00 0.8K
12:46 133.98 134.00 133.96 133.96 4.5K
12:47 134.00 134.00 133.96 133.96 0.3K
12:48 133.95 133.95 133.95 133.95 0.9K
12:49 133.95 133.99 133.95 133.96 1.4K
12:51 134.00 134.00 134.00 134.00 0.6K
12:52 133.99 133.99 133.92 133.92 0.9K
12:53 133.96 133.96 133.89 133.89 5.2K
12:55 133.86 133.86 133.80 133.79 2.3K
13:00 133.80 133.80 133.80 133.80 1.0K
13:01 133.77 133.77 133.77 133.77 0.3K
13:02 133.71 133.71 133.71 133.71 1.0K
13:09 133.45 133.45 133.45 133.45 0.8K
13:11 133.66 133.66 133.66 133.66 0.7K
13:14 133.54 133.59 133.54 133.59 1.6K
13:15 133.52 133.52 133.52 133.52 0.4K
13:16 133.49 133.49 133.49 133.49 0.4K
13:17 133.49 133.49 133.49 133.49 0.5K
13:18 133.49 133.49 133.49 133.49 0.6K
13:20 133.51 133.51 133.51 133.51 2.2K
13:24 133.76 133.76 133.76 133.76 0.7K
13:26 133.80 133.80 133.80 133.80 0.7K
13:31 133.72 133.72 133.72 133.72 1.2K
13:32 133.74 133.77 133.71 133.77 1.3K
13:36 133.76 133.76 133.76 133.76 0.9K
13:38 133.89 133.89 133.89 133.89 1.8K
13:40 133.89 133.89 133.89 133.89 0.1K
13:41 133.88 133.89 133.88 133.89 0.7K
13:46 133.97 133.97 133.97 133.97 0.7K
13:51 133.94 133.94 133.94 133.94 1.1K
13:53 134.05 134.06 134.05 134.06 1.2K
13:54 134.06 134.06 134.06 134.06 0.4K
13:56 134.05 134.05 134.05 134.04 1.3K
13:57 134.00 134.00 134.00 134.00 0.7K
14:01 134.00 134.00 133.97 133.97 1.4K
14:07 134.03 134.03 134.03 134.03 1.2K
14:08 134.09 134.11 134.09 134.11 1.0K
14:13 134.10 134.10 134.10 134.10 0.3K
14:14 134.15 134.15 134.15 134.15 0.9K
14:15 134.13 134.13 134.11 134.11 3.6K
14:17 134.06 134.06 134.06 134.06 0.4K
14:18 134.13 134.17 133.92 134.17 1.3K
14:21 134.15 134.15 134.15 134.15 0.3K
14:22 134.10 134.10 134.10 134.10 0.3K
14:24 134.06 134.06 134.06 134.06 0.8K
14:26 134.04 134.04 134.04 134.04 0.9K
14:27 134.10 134.10 134.10 134.10 0.5K
14:30 134.04 134.04 134.04 134.04 0.7K
14:32 134.00 134.00 134.00 134.00 0.6K
14:37 134.01 134.01 134.01 134.01 0.7K
14:40 133.98 133.98 133.98 133.98 0.8K
14:41 134.06 134.07 134.05 134.05 1.5K
14:42 134.03 134.03 134.03 134.03 1.4K
14:47 133.79 133.79 133.79 133.79 1.1K
14:51 133.73 133.75 133.73 133.75 0.4K
14:55 133.75 133.78 133.75 133.78 1.0K
14:56 133.77 133.77 133.77 133.77 0.8K
15:01 133.88 133.88 133.88 133.88 2.0K
15:08 133.91 133.91 133.91 133.91 0.6K
15:10 134.05 134.05 134.05 134.05 0.5K
15:11 134.08 134.08 134.08 134.08 1.0K
15:12 134.11 134.11 134.11 134.11 0.7K
15:13 134.05 134.05 134.05 134.05 0.7K
15:15 134.08 134.10 134.03 134.03 1.5K
15:16 134.04 134.04 134.04 134.04 2.3K
15:17 133.97 133.97 133.97 133.97 0.3K
15:19 133.98 134.04 133.98 134.04 1.8K
15:23 134.03 134.03 134.03 134.03 0.6K
15:25 134.04 134.04 134.04 134.04 1.0K
15:27 134.05 134.05 134.05 134.05 0.2K
15:28 134.02 134.02 134.02 134.02 1.7K
15:29 133.88 133.88 133.88 133.88 0.8K
15:31 133.78 133.78 133.78 133.78 0.7K
15:32 133.87 133.89 133.87 133.89 1.1K
15:33 133.87 133.89 133.87 133.89 0.9K
15:34 133.90 133.90 133.90 133.90 1.0K
15:35 133.88 133.88 133.78 133.78 2.0K
15:36 133.73 133.73 133.73 133.73 0.7K
15:38 133.65 133.87 133.64 133.87 8.3K
15:39 133.86 133.86 133.86 133.86 1.3K
15:40 133.87 133.87 133.87 133.87 0.9K
15:41 133.77 133.77 133.77 133.76 0.5K
15:42 133.63 133.63 133.63 133.63 1.0K
15:43 133.65 133.65 133.65 133.65 0.9K
15:45 133.67 133.75 133.67 133.75 2.5K
15:46 133.75 133.75 133.74 133.74 1.1K
15:47 133.78 133.78 133.78 133.78 0.9K
15:48 133.76 133.78 133.73 133.73 2.1K
15:49 133.68 133.68 133.66 133.66 1.4K
15:50 133.64 133.64 133.58 133.63 2.4K
15:51 133.62 133.73 133.62 133.73 3.6K
15:52 133.79 133.79 133.72 133.72 1.7K
15:53 133.85 133.91 133.85 133.91 3.4K
15:54 133.96 134.01 133.87 134.01 4.2K
15:55 133.96 133.96 133.96 133.96 6.4K
15:56 133.91 134.05 133.91 134.05 3.1K
15:57 134.11 134.11 133.96 134.06 5.4K
15:58 133.95 134.02 133.95 133.99 9.0K
15:59 134.01 134.13 134.01 134.08 93.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available