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
09:30 134.46 135.15 134.46 135.15 3.9K
09:31 135.18 135.18 135.18 135.18 0.2K
09:32 134.87 135.22 134.87 135.22 0.4K
09:33 135.22 135.22 134.77 134.88 0.9K
09:34 135.15 135.15 134.88 134.88 0.3K
09:35 135.16 135.16 134.25 134.82 2.8K
09:36 134.50 134.54 133.77 134.54 0.5K
09:37 134.55 134.56 134.55 134.56 0.3K
09:38 134.57 134.68 134.11 134.21 1.3K
09:39 134.59 134.59 134.22 134.22 0.8K
09:41 134.11 134.11 134.11 134.11 0.1K
09:42 134.11 134.46 134.11 134.46 0.2K
09:43 134.11 134.11 134.11 134.11 0.9K
09:46 134.60 134.60 134.04 134.58 0.6K
09:47 134.11 134.11 134.11 134.11 0.6K
09:48 134.60 134.60 134.22 134.22 0.9K
09:50 134.22 134.22 134.22 134.22 0.4K
09:54 134.54 134.54 134.40 134.40 0.7K
09:56 134.52 134.52 134.52 134.51 0.2K
09:57 134.36 134.55 134.36 134.55 0.2K
09:58 134.55 134.85 134.55 134.85 3.1K
09:59 134.87 135.33 134.87 135.33 0.8K
10:00 134.88 134.88 134.83 134.83 1.2K
10:01 134.73 134.83 134.56 134.56 2.1K
10:02 134.97 134.97 134.70 134.70 0.8K
10:03 134.95 134.97 134.70 134.79 2.0K
10:04 134.97 134.97 134.80 134.79 1.2K
10:05 134.80 134.80 134.61 134.64 1.3K
10:06 134.77 134.77 134.51 134.61 1.8K
10:07 134.61 134.61 134.52 134.61 1.3K
10:08 134.60 134.69 134.60 134.69 1.1K
10:09 134.61 134.61 134.32 134.32 3.6K
10:11 134.31 134.32 134.31 134.32 0.3K
10:12 134.32 134.32 134.02 134.02 0.4K
10:13 134.32 134.32 134.32 134.32 0.1K
10:14 134.32 134.32 134.32 134.32 0.6K
10:15 134.32 134.32 134.32 134.32 0.9K
10:16 134.28 134.28 134.28 134.28 0.1K
10:17 134.28 134.28 134.28 134.28 1.4K
10:18 134.33 134.33 134.11 134.11 6.2K
10:19 134.02 134.02 133.76 133.76 2.6K
10:20 133.77 133.77 133.77 133.77 0.1K
10:21 133.77 133.99 133.68 133.99 1.7K
10:22 133.74 133.74 133.74 133.74 0.9K
10:24 133.41 133.41 133.41 133.41 0.3K
10:25 133.41 133.60 132.93 132.93 3.0K
10:26 132.93 132.93 132.93 132.93 0.8K
10:27 132.94 133.14 132.94 133.14 1.3K
10:29 133.15 133.15 133.15 133.15 1.0K
10:31 133.17 133.32 133.17 133.28 2.0K
10:32 132.94 132.97 132.92 132.97 2.0K
10:33 132.82 132.82 132.82 132.82 0.6K
10:34 133.07 133.07 133.07 133.07 0.4K
10:35 133.07 133.13 132.93 133.13 0.8K
10:36 133.08 133.25 133.08 133.25 0.4K
10:37 133.27 133.27 133.27 133.27 0.7K
10:38 133.38 133.57 133.38 133.57 4.1K
10:39 133.62 133.62 133.62 133.62 0.3K
10:40 133.63 133.63 133.63 133.63 0.4K
10:41 133.51 133.51 133.51 133.51 0.5K
10:42 133.59 133.67 133.59 133.67 0.4K
10:43 133.63 133.63 133.63 133.63 0.3K
10:44 133.67 133.67 133.67 133.67 0.3K
10:45 133.46 133.46 133.46 133.46 1.3K
10:47 133.52 133.52 133.52 133.52 0.4K
10:50 133.71 133.71 133.71 133.71 0.8K
10:51 133.70 133.70 133.70 133.70 0.2K
10:52 133.59 133.59 133.44 133.44 2.2K
10:59 133.59 133.59 133.50 133.50 2.1K
11:07 133.65 133.65 133.65 133.65 0.6K
11:09 133.71 133.72 133.71 133.72 0.3K
11:10 133.72 133.72 133.72 133.72 0.5K
11:14 133.79 133.79 133.79 133.79 0.9K
11:17 133.81 133.81 133.81 133.81 0.8K
11:18 133.81 133.81 133.76 133.76 0.7K
11:19 133.76 133.76 133.69 133.69 11.4K
11:23 133.68 133.68 133.68 133.68 1.2K
11:26 133.41 133.41 133.41 133.41 0.2K
11:27 133.66 133.66 133.66 133.66 0.4K
11:28 133.66 133.66 133.66 133.66 1.2K
11:35 133.70 133.71 133.70 133.71 0.9K
11:36 133.60 133.60 133.60 133.60 0.4K
11:38 133.68 133.68 133.68 133.68 0.4K
11:39 133.68 133.68 133.68 133.68 1.2K
11:46 133.75 133.75 133.75 133.75 0.5K
11:47 133.76 133.76 133.76 133.76 0.2K
11:48 133.89 133.89 133.89 133.89 0.2K
11:49 133.90 133.90 133.90 133.90 2.6K
11:53 133.96 133.96 133.88 133.88 1.2K
11:55 133.94 133.94 133.94 133.94 0.4K
11:57 133.97 134.00 133.88 133.88 0.9K
12:00 133.90 133.90 133.87 133.87 2.8K
12:03 133.94 134.05 133.94 134.05 0.9K
12:06 133.99 133.99 133.99 133.99 0.2K
12:07 133.93 133.99 133.93 133.99 1.2K
12:08 133.99 133.99 133.99 133.99 0.3K
12:11 133.99 133.99 133.99 133.99 0.7K
12:12 134.06 134.06 134.06 134.06 0.2K
12:14 133.99 133.99 133.99 133.99 0.6K
12:17 133.99 133.99 133.98 133.99 0.5K
12:18 133.99 133.99 133.99 133.99 0.5K
12:19 134.03 134.03 134.03 134.03 0.6K
12:22 134.03 134.18 134.03 134.18 1.4K
12:23 134.19 134.28 134.19 134.28 1.0K
12:24 134.16 134.16 134.16 134.16 6.1K
12:30 134.20 134.20 134.20 134.20 0.3K
12:32 134.13 134.13 134.04 134.04 1.7K
12:33 134.12 134.12 134.05 134.05 0.3K
12:35 133.86 133.86 133.69 133.69 2.5K
12:36 133.74 133.74 133.74 133.74 1.0K
12:37 133.87 133.92 133.87 133.92 0.7K
12:38 133.92 133.92 133.92 133.92 1.1K
12:43 134.04 134.04 134.04 134.04 0.5K
12:45 133.89 133.89 133.89 133.89 1.1K
12:47 133.98 133.98 133.98 133.98 0.1K
12:48 133.89 133.89 133.89 133.89 0.2K
12:49 133.77 133.77 133.77 133.77 1.5K
12:50 133.72 133.72 133.72 133.72 0.9K
12:55 133.77 133.77 133.77 133.77 0.3K
12:56 133.78 133.82 133.78 133.82 1.4K
12:57 133.85 133.85 133.85 133.85 0.2K
12:58 133.81 133.81 133.81 133.81 0.2K
13:00 133.81 133.81 133.80 133.80 0.5K
13:04 133.92 133.92 133.92 133.92 0.7K
13:05 133.85 133.85 133.85 133.85 0.3K
13:06 133.85 133.85 133.85 133.85 0.1K
13:07 133.80 133.80 133.80 133.80 0.1K
13:08 133.78 133.78 133.72 133.72 1.8K
13:09 133.76 133.76 133.76 133.76 0.2K
13:11 133.77 133.77 133.77 133.77 0.1K
13:12 133.77 133.77 133.77 133.77 0.8K
13:14 133.71 133.82 133.71 133.82 3.5K
13:19 133.63 133.63 133.63 133.63 0.7K
13:20 133.69 133.69 133.69 133.69 0.2K
13:22 133.56 133.56 133.56 133.56 1.2K
13:23 133.60 133.60 133.60 133.60 0.4K
13:25 133.56 133.56 133.56 133.56 0.4K
13:27 133.68 133.68 133.68 133.68 1.8K
13:31 133.65 133.65 133.63 133.63 0.4K
13:33 133.71 133.71 133.71 133.71 0.4K
13:34 133.60 133.60 133.46 133.46 1.8K
13:35 133.44 133.44 133.44 133.44 1.0K
13:44 133.52 133.52 133.52 133.52 0.3K
13:45 133.45 133.61 133.45 133.59 4.2K
13:46 133.59 133.59 133.59 133.59 1.7K
13:47 133.66 133.66 133.66 133.66 0.6K
13:48 133.75 133.75 133.75 133.75 2.3K
13:49 133.88 133.88 133.80 133.80 2.3K
13:51 133.80 133.80 133.80 133.80 0.8K
13:53 133.84 133.99 133.84 133.99 2.6K
13:56 133.90 133.90 133.77 133.77 2.9K
13:59 133.87 133.87 133.87 133.87 0.3K
14:01 133.77 133.77 133.77 133.77 1.1K
14:02 133.74 133.74 133.74 133.74 0.4K
14:03 133.80 133.80 133.80 133.80 0.8K
14:04 133.80 133.80 133.80 133.80 0.5K
14:05 133.66 133.73 133.66 133.73 2.3K
14:10 133.74 133.74 133.74 133.74 0.2K
14:12 133.71 133.71 133.71 133.71 0.8K
14:13 133.71 133.74 133.67 133.67 1.4K
14:14 133.67 133.67 133.67 133.67 1.1K
14:15 133.66 133.66 133.66 133.66 0.2K
14:16 133.68 133.68 133.68 133.68 0.6K
14:18 133.68 133.68 133.68 133.68 0.5K
14:19 133.68 133.68 133.46 133.46 1.9K
14:20 133.53 133.53 133.40 133.42 5.4K
14:21 133.29 133.29 133.28 133.28 1.2K
14:22 133.33 133.33 133.33 133.33 0.1K
14:23 133.38 133.38 133.28 133.28 1.1K
14:24 133.33 133.33 133.29 133.29 2.3K
14:26 133.42 133.42 133.35 133.35 4.8K
14:32 133.43 133.43 133.39 133.39 1.4K
14:33 133.39 133.47 133.39 133.46 2.6K
14:34 133.56 133.56 133.56 133.56 1.7K
14:36 133.53 133.53 133.53 133.53 2.2K
14:37 133.66 133.66 133.66 133.66 0.3K
14:39 133.69 133.69 133.69 133.69 1.7K
14:41 133.61 133.61 133.61 133.61 0.9K
14:42 133.54 133.54 133.54 133.54 0.8K
14:45 133.56 133.56 133.56 133.56 0.3K
14:47 133.60 133.65 133.60 133.65 3.3K
14:48 133.65 133.70 133.65 133.70 1.3K
14:49 133.67 133.70 133.67 133.70 0.6K
14:50 133.74 133.74 133.74 133.74 0.7K
14:55 133.80 133.80 133.80 133.80 0.4K
14:56 133.83 133.91 133.83 133.91 3.3K
14:57 133.77 133.77 133.77 133.77 0.8K
14:58 133.86 133.86 133.75 133.79 8.5K
14:59 133.72 133.73 133.72 133.73 0.7K
15:01 133.74 133.74 133.69 133.69 1.1K
15:02 133.74 133.77 133.74 133.77 0.6K
15:04 133.76 133.76 133.76 133.76 0.3K
15:05 133.71 133.71 133.71 133.71 0.8K
15:06 133.68 133.68 133.68 133.68 0.4K
15:07 133.67 133.67 133.67 133.67 0.6K
15:08 133.63 133.64 133.51 133.64 1.9K
15:10 133.59 133.59 133.59 133.59 0.3K
15:11 133.59 133.59 133.59 133.59 0.7K
15:12 133.59 133.59 133.59 133.59 0.4K
15:13 133.67 133.67 133.67 133.67 0.5K
15:14 133.61 133.61 133.61 133.60 0.1K
15:15 133.55 133.55 133.55 133.55 0.8K
15:16 133.61 133.74 133.61 133.74 3.5K
15:17 133.81 133.82 133.81 133.82 3.5K
15:19 133.85 133.85 133.85 133.85 0.6K
15:20 133.85 133.85 133.83 133.83 0.6K
15:21 133.87 133.88 133.86 133.88 2.1K
15:23 133.88 133.92 133.88 133.92 1.0K
15:24 133.94 133.94 133.94 133.94 0.4K
15:25 133.94 133.94 133.91 133.91 0.3K
15:26 133.92 133.92 133.86 133.87 3.9K
15:27 133.89 133.89 133.89 133.89 1.1K
15:28 133.81 133.81 133.81 133.81 0.6K
15:30 133.86 133.92 133.86 133.92 2.1K
15:31 133.89 133.89 133.86 133.86 1.0K
15:33 133.87 133.92 133.87 133.89 13.3K
15:34 133.94 133.94 133.89 133.89 0.4K
15:35 133.94 133.94 133.84 133.84 2.7K
15:36 133.82 133.82 133.74 133.80 2.1K
15:37 133.73 133.74 133.73 133.74 1.0K
15:38 133.74 133.82 133.74 133.82 3.5K
15:40 133.79 133.84 133.79 133.84 1.9K
15:41 133.84 133.84 133.84 133.84 0.1K
15:42 133.83 133.83 133.79 133.79 3.1K
15:43 133.80 133.82 133.80 133.82 0.8K
15:45 133.81 133.88 133.81 133.88 3.7K
15:46 133.88 133.88 133.81 133.81 3.9K
15:48 133.76 133.76 133.76 133.76 1.2K
15:49 133.79 133.79 133.78 133.79 1.0K
15:50 133.79 133.79 133.65 133.65 4.5K
15:51 133.65 133.65 133.54 133.54 1.7K
15:52 133.50 133.56 133.50 133.54 2.6K
15:53 133.46 133.46 133.39 133.46 3.6K
15:54 133.25 133.45 133.19 133.19 5.5K
15:55 133.16 133.51 133.16 133.45 10.9K
15:56 133.45 133.60 133.45 133.57 8.4K
15:57 133.66 133.67 133.56 133.56 5.6K
15:58 133.50 133.68 133.50 133.58 38.6K
15:59 133.65 133.69 133.51 133.56 136.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available