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
09:30 134.67 134.67 134.16 134.16 2.7K
09:31 134.12 134.12 134.12 134.12 1.7K
09:32 134.12 134.14 134.12 134.14 2.3K
09:35 134.01 134.39 134.01 134.39 1.4K
09:36 134.39 134.44 134.39 134.44 2.3K
09:39 134.28 134.28 134.28 134.28 0.8K
09:40 134.01 134.01 133.72 134.01 4.0K
09:42 134.04 134.04 134.04 134.04 0.1K
09:43 134.04 134.04 134.04 134.04 0.2K
09:45 134.03 134.03 134.01 134.01 0.2K
09:46 133.89 133.89 133.89 133.89 1.3K
09:48 133.89 134.03 133.84 134.03 1.3K
09:49 133.91 134.01 133.91 134.01 0.3K
09:50 133.83 133.91 133.83 133.91 0.4K
09:51 133.91 133.91 133.91 133.91 1.0K
09:53 133.97 133.97 133.97 133.97 0.2K
09:54 133.97 133.98 133.90 133.90 4.5K
09:55 133.99 133.99 133.99 133.99 0.1K
09:56 133.95 133.95 133.95 133.95 1.0K
09:57 133.76 133.76 133.76 133.76 0.6K
09:59 133.95 133.95 133.95 133.95 1.6K
10:01 133.93 133.93 133.93 133.93 1.3K
10:02 134.03 134.03 134.03 134.03 2.0K
10:03 134.02 134.02 134.01 134.01 0.2K
10:04 134.01 134.01 134.01 134.01 0.2K
10:05 134.01 134.03 133.98 134.01 3.3K
10:07 134.03 134.03 133.91 133.91 1.7K
10:08 134.06 134.06 134.06 134.06 0.7K
10:09 134.04 134.04 134.04 134.04 0.2K
10:10 134.04 134.04 134.04 134.04 0.7K
10:11 133.96 133.96 133.96 133.96 9.4K
10:12 133.86 133.86 133.78 133.85 2.2K
10:16 133.73 133.73 133.73 133.73 2.1K
10:17 133.73 133.73 133.73 133.73 0.5K
10:18 133.73 133.73 133.73 133.73 2.2K
10:19 133.91 133.91 133.91 133.91 1.4K
10:21 133.81 134.00 133.81 134.00 0.5K
10:22 133.93 133.93 133.93 133.93 1.6K
10:31 133.94 133.94 133.94 133.94 0.4K
10:33 133.94 133.94 133.94 133.94 0.3K
10:34 133.94 133.94 133.92 133.92 2.9K
10:35 134.00 134.14 133.95 134.14 10.5K
10:38 134.30 134.30 134.30 134.30 0.2K
10:39 134.30 134.30 134.30 134.30 0.2K
10:40 134.30 134.30 134.30 134.30 0.6K
10:41 134.34 134.34 134.34 134.34 0.6K
10:42 134.34 134.34 134.34 134.34 0.2K
10:44 134.34 134.34 134.34 134.34 0.2K
10:45 134.34 134.34 134.34 134.34 0.4K
10:46 134.24 134.39 134.20 134.20 0.6K
10:47 134.22 134.24 134.22 134.24 0.7K
10:48 134.33 134.33 134.12 134.12 3.1K
10:49 134.13 134.13 134.13 134.13 0.5K
10:50 134.12 134.14 134.12 134.14 1.0K
10:51 134.24 134.24 134.24 134.24 0.8K
10:53 134.28 134.28 134.28 134.28 0.5K
10:54 134.28 134.28 134.28 134.28 0.5K
10:55 134.28 134.28 134.28 134.28 0.9K
10:56 134.26 134.28 134.23 134.23 2.5K
10:57 134.23 134.34 134.23 134.34 7.0K
10:58 134.37 134.37 134.37 134.37 0.9K
10:59 134.37 134.37 134.37 134.37 0.9K
11:00 134.37 134.58 134.37 134.58 6.0K
11:01 134.61 134.61 134.56 134.56 1.4K
11:02 134.61 134.62 134.61 134.60 0.8K
11:03 134.56 134.56 134.47 134.47 4.2K
11:04 134.40 134.40 134.40 134.40 0.5K
11:05 134.35 134.39 134.35 134.39 1.2K
11:08 134.53 134.53 134.53 134.53 2.3K
11:09 134.64 134.64 134.64 134.64 1.2K
11:10 134.65 134.65 134.60 134.60 0.4K
11:12 134.61 134.61 134.61 134.60 0.4K
11:13 134.61 134.61 134.61 134.61 0.4K
11:14 134.61 134.61 134.61 134.61 1.6K
11:17 134.83 134.83 134.73 134.73 0.8K
11:18 134.74 134.74 134.74 134.74 0.2K
11:19 134.74 134.74 134.74 134.74 0.3K
11:20 134.76 134.76 134.76 134.76 0.3K
11:21 134.74 134.74 134.71 134.71 2.4K
11:23 134.75 134.75 134.75 134.75 1.4K
11:26 134.75 134.75 134.66 134.66 4.4K
11:27 134.46 134.46 134.46 134.46 0.6K
11:29 134.47 134.47 134.47 134.47 1.3K
11:31 134.49 134.54 134.49 134.54 1.0K
11:33 134.49 134.49 134.49 134.49 0.1K
11:34 134.56 134.56 134.56 134.56 0.3K
11:36 134.54 134.54 134.54 134.54 0.4K
11:38 134.58 134.58 134.53 134.53 0.6K
11:39 134.60 134.60 134.60 134.60 0.4K
11:40 134.58 134.58 134.58 134.58 0.8K
11:41 134.59 134.59 134.55 134.55 0.9K
11:44 134.56 134.56 134.56 134.56 1.0K
11:45 134.55 134.55 134.55 134.54 0.2K
11:46 134.55 134.55 134.55 134.54 0.5K
11:50 134.59 134.61 134.59 134.61 0.3K
11:52 134.62 134.62 134.55 134.55 0.4K
11:53 134.62 134.62 134.62 134.62 0.1K
11:54 134.57 134.57 134.57 134.57 0.6K
11:55 134.68 134.68 134.68 134.68 0.1K
11:56 134.68 134.68 134.68 134.68 0.5K
11:59 134.73 134.73 134.72 134.73 1.9K
12:00 134.70 134.72 134.70 134.72 4.5K
12:01 134.72 134.72 134.72 134.72 0.6K
12:04 134.90 134.90 134.90 134.90 0.3K
12:07 134.90 134.90 134.90 134.90 0.6K
12:09 135.05 135.05 135.05 135.05 0.8K
12:10 135.00 135.00 135.00 135.00 0.2K
12:11 134.93 134.93 134.93 134.93 0.2K
12:12 134.97 135.08 134.97 135.08 1.5K
12:13 135.08 135.08 135.08 135.07 0.8K
12:15 135.11 135.13 135.11 135.12 0.7K
12:16 135.13 135.13 135.13 135.13 0.3K
12:17 135.10 135.10 135.10 135.10 7.0K
12:18 135.11 135.11 135.11 135.11 0.1K
12:20 135.10 135.10 135.04 135.04 2.9K
12:21 135.04 135.04 135.04 135.04 0.2K
12:23 135.09 135.09 135.09 135.09 1.0K
12:24 135.11 135.11 135.11 135.10 0.2K
12:28 135.23 135.25 135.23 135.25 0.8K
12:30 135.23 135.23 135.23 135.23 0.5K
12:32 135.33 135.33 135.33 135.33 0.2K
12:33 135.29 135.29 135.29 135.29 0.6K
12:35 135.27 135.27 135.27 135.27 0.4K
12:36 135.22 135.22 135.22 135.22 0.9K
12:38 135.33 135.33 135.33 135.33 0.3K
12:41 135.36 135.36 135.34 135.34 0.7K
12:42 135.25 135.25 135.25 135.25 3.5K
12:44 135.27 135.27 135.27 135.27 0.1K
12:45 135.27 135.27 135.27 135.27 0.3K
12:46 135.27 135.27 135.27 135.27 0.7K
12:48 135.21 135.21 135.21 135.21 2.4K
12:49 135.16 135.16 135.16 135.16 0.3K
12:52 135.22 135.22 135.22 135.22 2.2K
12:57 135.21 135.21 135.21 135.21 0.7K
12:59 135.19 135.19 135.19 135.19 1.6K
13:00 135.17 135.17 135.17 135.17 0.7K
13:07 135.18 135.18 135.18 135.18 0.3K
13:08 135.23 135.23 135.23 135.23 1.6K
13:10 135.27 135.27 135.27 135.26 2.2K
13:11 135.27 135.38 135.27 135.38 3.8K
13:12 135.45 135.45 135.40 135.40 0.4K
13:13 135.39 135.39 135.39 135.39 0.5K
13:14 135.48 135.48 135.48 135.48 0.1K
13:15 135.46 135.53 135.46 135.53 1.4K
13:17 135.54 135.54 135.46 135.46 2.0K
13:20 135.42 135.42 135.42 135.42 1.4K
13:21 135.46 135.46 135.46 135.46 0.8K
13:27 135.52 135.52 135.52 135.52 1.6K
13:28 135.54 135.54 135.54 135.54 0.5K
13:32 135.60 135.60 135.48 135.48 3.1K
13:34 135.52 135.52 135.52 135.51 1.1K
13:39 135.50 135.50 135.36 135.36 2.8K
13:40 135.35 135.35 135.35 135.35 0.4K
13:41 135.42 135.42 135.42 135.42 1.9K
13:44 135.51 135.51 135.51 135.51 0.1K
13:45 135.62 135.62 135.62 135.62 1.4K
13:46 135.63 135.63 135.63 135.63 0.7K
13:49 135.71 135.71 135.71 135.71 0.5K
13:51 135.73 135.73 135.73 135.73 0.5K
13:53 135.75 135.75 135.55 135.55 3.8K
13:54 135.56 135.60 135.56 135.56 0.8K
13:56 135.55 135.55 135.55 135.55 0.6K
13:57 135.50 135.50 135.50 135.50 0.5K
13:58 135.53 135.53 135.53 135.53 0.1K
13:59 135.53 135.53 135.53 135.53 1.0K
14:02 135.51 135.54 135.51 135.54 0.9K
14:03 135.48 135.50 135.48 135.50 1.7K
14:04 135.72 135.72 135.72 135.72 1.2K
14:06 135.74 135.74 135.69 135.69 1.1K
14:10 135.66 135.66 135.63 135.63 2.5K
14:17 135.76 135.76 135.76 135.76 0.2K
14:20 135.75 135.75 135.75 135.75 0.4K
14:22 135.78 135.78 135.78 135.78 0.2K
14:24 135.78 135.78 135.78 135.78 0.9K
14:25 135.77 135.85 135.77 135.85 0.3K
14:26 135.77 135.77 135.77 135.77 0.9K
14:27 135.77 135.77 135.77 135.77 0.3K
14:29 135.77 135.77 135.77 135.77 0.4K
14:32 135.79 135.86 135.77 135.86 0.7K
14:34 135.84 135.84 135.84 135.84 0.2K
14:35 135.77 135.82 135.77 135.82 0.4K
14:37 135.55 135.64 135.55 135.64 4.1K
14:39 135.63 135.63 135.63 135.63 6.1K
14:40 135.63 135.63 135.63 135.63 0.6K
14:44 135.60 135.60 135.60 135.60 0.3K
14:45 135.69 135.69 135.62 135.62 1.3K
14:47 135.62 135.62 135.62 135.62 0.5K
14:50 135.61 135.61 135.57 135.57 2.3K
14:54 135.60 135.60 135.60 135.60 0.2K
14:56 135.60 135.60 135.60 135.60 0.4K
14:58 135.64 135.64 135.64 135.64 1.2K
15:00 135.60 135.60 135.60 135.60 0.4K
15:02 135.65 135.65 135.65 135.65 0.4K
15:03 135.63 135.63 135.63 135.63 0.1K
15:04 135.61 135.61 135.61 135.60 0.2K
15:05 135.65 135.65 135.59 135.59 1.8K
15:06 135.62 135.62 135.60 135.60 0.5K
15:07 135.55 135.55 135.55 135.55 0.5K
15:08 135.54 135.54 135.54 135.54 2.4K
15:09 135.53 135.53 135.53 135.53 0.1K
15:10 135.53 135.58 135.53 135.58 2.2K
15:12 135.56 135.56 135.56 135.56 0.3K
15:14 135.60 135.60 135.60 135.60 1.6K
15:15 135.66 135.66 135.66 135.66 0.6K
15:16 135.69 135.69 135.69 135.69 0.6K
15:18 135.62 135.62 135.62 135.62 1.2K
15:19 135.68 135.68 135.66 135.66 0.9K
15:20 135.65 135.65 135.63 135.63 1.1K
15:21 135.64 135.65 135.64 135.65 2.3K
15:22 135.69 135.69 135.69 135.69 0.2K
15:23 135.69 135.69 135.69 135.69 0.4K
15:24 135.71 135.71 135.65 135.65 2.0K
15:26 135.61 135.61 135.61 135.61 3.4K
15:27 135.62 135.62 135.62 135.62 0.6K
15:28 135.56 135.68 135.56 135.68 33.4K
15:29 135.80 135.80 135.66 135.66 1.1K
15:30 135.66 135.66 135.50 135.50 2.6K
15:31 135.52 135.52 135.41 135.41 2.0K
15:32 135.42 135.42 135.37 135.37 8.5K
15:33 135.36 135.36 135.36 135.36 0.7K
15:34 135.37 135.37 135.37 135.37 0.2K
15:35 135.36 135.73 135.36 135.73 22.4K
15:36 135.69 135.76 135.69 135.76 3.0K
15:37 135.76 135.76 135.76 135.76 0.4K
15:38 135.76 135.76 135.76 135.76 0.6K
15:39 135.77 135.77 135.77 135.76 0.6K
15:40 135.87 135.91 135.84 135.91 2.5K
15:41 135.91 136.00 135.91 135.93 2.8K
15:42 136.02 136.02 136.02 136.02 2.6K
15:44 136.03 136.03 136.03 136.03 0.7K
15:45 136.03 136.03 136.03 136.03 0.4K
15:46 136.03 136.06 136.03 136.04 2.0K
15:47 136.08 136.08 136.08 136.08 0.9K
15:48 136.08 136.08 136.02 136.01 0.9K
15:49 136.00 136.04 135.98 135.98 2.4K
15:50 136.05 136.05 136.04 136.04 2.8K
15:51 136.04 136.04 136.04 136.04 1.4K
15:52 136.04 136.04 135.92 135.92 4.6K
15:53 135.87 135.87 135.79 135.79 1.9K
15:54 135.79 136.08 135.73 136.08 4.9K
15:55 135.85 135.85 135.78 135.78 12.6K
15:56 135.82 136.01 135.82 135.94 7.6K
15:57 135.94 136.00 135.94 135.94 5.7K
15:58 135.95 135.99 135.93 135.94 8.7K
15:59 135.92 135.99 135.82 135.97 127.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available