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
09:30 132.89 133.28 132.89 133.28 5.6K
09:32 133.21 133.21 133.21 133.21 0.8K
09:35 133.48 133.48 133.48 133.48 1.0K
09:41 133.61 133.61 133.61 133.61 0.2K
09:44 133.61 133.61 133.61 133.61 0.3K
09:46 133.61 133.90 133.61 133.90 0.5K
09:47 133.97 133.97 133.97 133.97 0.8K
09:48 133.74 133.74 133.74 133.74 0.9K
09:50 133.78 133.78 133.78 133.78 0.6K
09:54 133.62 133.62 133.61 133.60 3.9K
09:55 133.74 134.10 133.74 134.10 3.3K
09:56 134.10 134.10 133.56 134.10 2.8K
09:57 134.10 134.31 134.00 134.31 3.2K
09:58 134.30 134.31 134.30 134.31 2.5K
09:59 134.31 134.32 134.20 134.32 5.8K
10:00 134.31 134.31 134.00 134.20 5.6K
10:01 134.21 134.21 134.21 134.21 0.3K
10:03 133.81 133.81 133.80 133.80 2.6K
10:04 133.96 133.96 133.96 133.96 0.2K
10:05 133.96 133.96 133.96 133.96 0.2K
10:06 133.96 133.96 133.96 133.96 0.1K
10:07 133.64 133.64 133.59 133.60 2.1K
10:10 133.46 133.46 133.46 133.46 0.8K
10:12 133.46 133.46 133.46 133.46 0.3K
10:14 133.54 133.54 133.54 133.54 1.0K
10:19 133.52 133.59 133.52 133.59 0.3K
10:20 133.51 133.51 133.51 133.51 0.9K
10:21 133.43 133.43 133.43 133.43 0.6K
10:23 133.37 133.37 133.37 133.37 0.8K
10:28 133.27 133.27 133.27 133.27 1.2K
10:30 133.08 133.08 133.08 133.07 1.0K
10:34 133.24 133.24 133.24 133.24 2.2K
10:40 133.06 133.06 133.06 133.06 0.5K
10:41 132.98 132.98 132.98 132.98 1.2K
10:42 133.17 133.17 133.17 133.17 0.7K
10:43 133.17 133.17 133.17 133.17 1.7K
10:46 133.21 133.21 133.21 133.21 0.4K
10:47 133.16 133.16 133.16 133.16 0.2K
10:49 133.16 133.16 133.16 133.16 1.2K
10:52 133.15 133.15 133.15 133.15 1.0K
10:53 133.14 133.14 133.14 133.14 1.6K
10:55 133.13 133.13 133.13 133.13 0.1K
10:56 133.12 133.12 133.12 133.12 0.1K
10:57 132.89 132.89 132.89 132.89 2.5K
10:58 132.91 132.91 132.91 132.91 1.1K
11:00 132.82 132.82 132.82 132.82 1.1K
11:03 133.08 133.08 133.08 133.08 4.0K
11:06 132.99 132.99 132.99 132.99 0.2K
11:07 132.99 132.99 132.99 132.99 0.5K
11:08 133.05 133.05 132.90 132.94 1.6K
11:10 132.82 132.82 132.73 132.73 2.3K
11:11 132.63 132.63 132.63 132.63 0.8K
11:13 132.75 132.77 132.75 132.77 7.2K
11:14 132.75 132.85 132.75 132.85 2.7K
11:15 132.86 132.86 132.86 132.86 2.1K
11:16 132.74 132.95 132.74 132.95 5.1K
11:17 133.09 133.09 133.09 133.09 1.0K
11:18 133.00 133.00 133.00 133.00 1.1K
11:19 133.10 133.10 133.10 133.10 0.7K
11:20 133.10 133.15 133.10 133.15 1.2K
11:21 133.16 133.26 133.16 133.26 1.3K
11:22 133.26 133.26 133.24 133.24 0.5K
11:23 133.26 133.26 133.26 133.26 0.2K
11:25 133.26 133.26 133.26 133.26 1.0K
11:27 133.51 133.51 133.51 133.51 2.4K
11:28 133.52 133.52 133.52 133.51 0.2K
11:29 133.47 133.50 133.47 133.50 4.0K
11:30 133.40 133.50 133.40 133.50 0.6K
11:31 133.50 133.51 133.50 133.51 2.1K
11:32 133.47 133.47 133.47 133.47 1.0K
11:34 133.50 133.50 133.47 133.47 0.7K
11:36 133.76 133.81 133.76 133.81 4.4K
11:37 133.81 133.90 133.81 133.81 4.0K
11:38 133.92 133.92 133.92 133.92 1.0K
11:39 133.71 134.04 133.71 134.04 1.8K
11:41 134.02 134.02 134.02 134.02 0.6K
11:43 133.93 133.93 133.93 133.93 0.4K
11:44 134.04 134.07 134.04 134.07 2.7K
11:47 134.11 134.13 134.11 134.11 1.0K
11:49 134.12 134.12 134.12 134.12 2.5K
11:50 134.12 134.12 134.12 134.12 0.9K
11:51 134.12 134.12 134.12 134.12 0.7K
11:52 134.12 134.12 134.05 134.10 5.6K
11:54 134.10 134.13 134.10 134.10 1.2K
11:55 134.10 134.10 134.10 134.10 0.2K
11:56 134.12 134.15 134.12 134.15 0.6K
11:57 134.10 134.10 134.10 134.10 0.4K
11:58 134.20 134.20 134.11 134.11 0.6K
11:59 134.18 134.18 134.18 134.18 0.5K
12:01 134.11 134.11 134.11 134.10 0.4K
12:02 134.17 134.17 134.17 134.17 0.8K
12:05 134.11 134.11 134.07 134.07 1.6K
12:06 134.09 134.11 134.09 134.10 0.7K
12:08 134.04 134.04 134.04 134.04 0.1K
12:09 134.07 134.11 134.07 134.10 5.0K
12:11 134.11 134.17 134.11 134.17 1.1K
12:12 134.15 134.15 134.15 134.15 0.7K
12:13 134.13 134.17 134.13 134.17 6.0K
12:14 134.20 134.22 134.20 134.22 2.5K
12:15 134.30 134.30 134.30 134.30 0.7K
12:17 134.34 134.34 134.34 134.34 1.5K
12:20 134.42 134.42 134.42 134.42 1.3K
12:22 134.38 134.38 134.38 134.38 0.8K
12:24 134.49 134.49 134.49 134.49 0.5K
12:25 134.42 134.49 134.42 134.49 1.7K
12:26 134.41 134.43 134.21 134.21 7.1K
12:27 134.33 134.33 134.33 134.33 0.3K
12:28 134.30 134.30 134.30 134.30 0.4K
12:30 134.28 134.28 134.28 134.28 0.3K
12:31 134.30 134.30 134.30 134.30 0.1K
12:32 134.26 134.26 134.26 134.26 0.3K
12:33 134.30 134.30 134.30 134.30 1.1K
12:34 134.24 134.24 134.24 134.24 1.1K
12:35 134.32 134.32 134.32 134.32 1.1K
12:37 134.13 134.13 134.13 134.13 0.1K
12:38 134.30 134.30 134.20 134.20 2.1K
12:41 134.20 134.20 134.09 134.09 0.8K
12:42 134.18 134.23 134.17 134.18 2.7K
12:43 134.20 134.20 134.20 134.20 0.1K
12:44 134.11 134.11 134.11 134.11 0.4K
12:45 134.20 134.20 134.20 134.20 0.1K
12:46 134.12 134.12 134.04 134.04 1.1K
12:47 134.16 134.16 134.16 134.16 0.3K
12:49 134.16 134.16 134.16 134.16 0.2K
12:50 134.20 134.20 134.20 134.20 0.3K
12:51 134.25 134.25 134.23 134.23 0.6K
12:52 134.21 134.31 134.21 134.31 1.5K
12:53 134.32 134.32 134.32 134.32 0.2K
12:55 134.33 134.33 134.20 134.20 1.0K
12:57 134.22 134.22 134.22 134.22 0.2K
12:58 134.22 134.33 134.22 134.22 1.0K
12:59 134.20 134.20 134.20 134.20 1.2K
13:01 134.04 134.04 134.04 134.04 1.4K
13:03 134.16 134.28 134.11 134.28 1.0K
13:04 134.20 134.20 134.20 134.20 1.2K
13:08 134.46 134.46 134.46 134.46 3.3K
13:11 134.35 134.35 134.35 134.35 0.3K
13:12 134.42 134.45 134.42 134.45 0.5K
13:14 134.45 134.45 134.45 134.45 1.9K
13:15 134.44 134.45 134.44 134.45 0.6K
13:16 134.46 134.46 134.33 134.34 7.6K
13:17 134.40 134.40 134.36 134.36 0.5K
13:18 134.46 134.46 134.46 134.46 0.6K
13:19 134.34 134.34 134.34 134.34 1.0K
13:21 134.46 134.46 134.46 134.46 0.3K
13:23 134.46 134.46 134.46 134.46 0.3K
13:25 134.46 134.46 134.46 134.46 0.9K
13:26 134.46 134.46 134.46 134.46 1.9K
13:27 134.46 134.46 134.46 134.46 0.4K
13:29 134.46 134.46 134.46 134.46 0.6K
13:30 134.46 134.46 134.46 134.46 0.9K
13:31 134.46 134.46 134.46 134.46 1.4K
13:32 134.57 134.57 134.57 134.57 3.0K
13:36 134.78 134.78 134.78 134.78 0.1K
13:37 134.78 134.80 134.78 134.80 0.5K
13:38 134.80 134.80 134.80 134.79 0.1K
13:39 134.68 134.76 134.68 134.76 3.8K
13:40 134.79 134.79 134.79 134.79 0.6K
13:42 134.57 134.57 134.57 134.57 2.7K
13:44 134.66 134.66 134.66 134.66 0.2K
13:46 134.72 134.72 134.72 134.72 0.2K
13:47 134.69 134.69 134.69 134.69 0.4K
13:48 134.71 134.71 134.71 134.71 0.5K
13:51 134.73 134.73 134.73 134.73 0.1K
13:52 134.67 134.68 134.67 134.68 0.6K
13:53 134.57 134.72 134.57 134.72 5.1K
13:54 134.76 134.76 134.64 134.76 0.9K
13:55 134.79 134.79 134.79 134.79 0.2K
13:57 134.79 134.79 134.79 134.79 0.2K
13:58 134.79 134.80 134.79 134.80 3.4K
13:59 134.83 134.83 134.83 134.82 0.2K
14:00 134.83 134.83 134.83 134.83 1.5K
14:01 134.79 134.79 134.79 134.79 2.3K
14:02 134.79 134.91 134.79 134.91 3.1K
14:03 135.12 135.12 135.12 135.12 0.2K
14:05 135.07 135.07 135.07 135.07 0.2K
14:07 135.07 135.07 135.07 135.07 0.2K
14:08 135.07 135.07 135.07 135.07 0.7K
14:11 135.08 135.08 135.08 135.08 0.5K
14:13 134.99 134.99 134.99 134.99 1.3K
14:14 135.00 135.04 135.00 135.04 0.9K
14:17 135.04 135.04 135.04 135.04 0.1K
14:18 135.04 135.04 135.04 135.04 0.1K
14:19 135.01 135.01 135.01 135.01 0.4K
14:20 134.98 134.99 134.98 134.99 0.8K
14:22 134.98 134.98 134.93 134.93 1.8K
14:23 134.95 134.95 134.95 134.95 0.3K
14:24 134.93 134.93 134.93 134.93 0.7K
14:25 134.89 134.98 134.89 134.98 1.1K
14:27 134.96 134.96 134.96 134.96 0.6K
14:28 134.97 134.97 134.97 134.97 0.1K
14:29 134.97 134.97 134.94 134.94 6.9K
14:30 134.82 134.82 134.82 134.82 1.6K
14:32 134.76 134.85 134.76 134.85 1.8K
14:38 134.86 134.87 134.86 134.87 1.0K
14:39 134.85 134.85 134.85 134.85 1.4K
14:41 134.75 134.75 134.75 134.75 2.1K
14:43 134.85 134.85 134.85 134.85 0.4K
14:44 134.85 134.86 134.85 134.86 0.7K
14:45 134.82 134.82 134.75 134.75 5.1K
14:46 134.79 134.79 134.79 134.79 0.4K
14:48 134.79 134.79 134.79 134.79 0.2K
14:49 134.69 134.69 134.51 134.54 3.3K
14:50 134.57 134.57 134.56 134.56 0.6K
14:51 134.56 134.56 134.56 134.56 0.1K
14:52 134.57 134.57 134.57 134.57 0.5K
14:53 134.57 134.57 134.55 134.55 1.4K
14:55 134.58 134.58 134.56 134.57 0.4K
14:56 134.58 134.67 134.58 134.67 5.9K
14:57 134.69 134.75 134.69 134.75 4.2K
14:58 134.79 134.79 134.79 134.79 0.9K
14:59 134.80 134.80 134.80 134.80 0.5K
15:00 134.74 134.74 134.73 134.73 1.5K
15:01 134.67 134.82 134.67 134.82 4.2K
15:02 134.90 134.90 134.90 134.90 2.7K
15:05 134.90 134.97 134.90 134.97 1.1K
15:08 134.90 134.90 134.90 134.90 0.3K
15:09 134.90 134.90 134.67 134.67 1.9K
15:11 134.75 134.75 134.75 134.75 3.2K
15:16 134.74 134.76 134.74 134.76 1.7K
15:17 134.65 134.65 134.65 134.65 1.3K
15:18 134.66 134.66 134.66 134.66 0.1K
15:19 134.63 134.73 134.63 134.67 1.0K
15:20 134.73 134.73 134.73 134.73 0.9K
15:21 134.66 134.69 134.66 134.69 1.2K
15:23 134.59 134.64 134.59 134.64 2.3K
15:24 134.67 134.68 134.67 134.68 2.6K
15:25 134.60 134.60 134.57 134.57 3.7K
15:26 134.65 134.65 134.65 134.65 0.7K
15:27 134.59 134.59 134.59 134.59 0.2K
15:28 134.59 134.59 134.59 134.59 1.2K
15:29 134.61 134.66 134.61 134.66 4.1K
15:30 134.65 134.65 134.65 134.65 1.0K
15:31 134.67 134.67 134.66 134.66 1.1K
15:32 134.66 134.69 134.66 134.69 5.4K
15:33 134.76 134.77 134.76 134.77 2.6K
15:36 134.73 134.73 134.73 134.73 1.5K
15:37 134.69 134.71 134.68 134.71 3.0K
15:38 134.71 134.71 134.71 134.71 0.7K
15:39 134.72 134.72 134.72 134.72 2.0K
15:40 134.75 134.75 134.72 134.74 2.7K
15:41 134.68 134.68 134.68 134.68 4.6K
15:42 134.68 134.68 134.67 134.67 1.8K
15:43 134.67 134.67 134.60 134.60 2.7K
15:44 134.49 134.57 134.49 134.56 9.7K
15:45 134.58 134.58 134.58 134.57 0.2K
15:46 134.58 134.58 134.58 134.58 1.3K
15:47 134.61 134.61 134.61 134.60 1.2K
15:48 134.58 134.58 134.58 134.58 4.3K
15:50 134.54 134.57 134.51 134.57 3.7K
15:51 134.54 134.54 134.49 134.53 11.3K
15:52 134.51 134.59 134.51 134.59 6.1K
15:53 134.59 134.59 134.53 134.54 3.1K
15:54 134.53 134.60 134.53 134.55 6.9K
15:55 134.59 134.71 134.59 134.70 6.9K
15:56 134.67 134.67 134.56 134.56 4.0K
15:57 134.63 134.63 134.63 134.63 6.0K
15:58 134.67 134.67 134.56 134.57 5.2K
15:59 134.60 134.80 134.60 134.75 87.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available