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
09:30 136.42 136.42 136.09 136.09 5.2K
09:31 135.93 135.93 135.93 135.93 0.1K
09:32 135.97 135.97 135.97 135.97 0.1K
09:34 136.79 137.00 136.45 137.00 3.5K
09:36 136.64 136.64 135.90 136.21 3.8K
09:37 136.51 136.74 136.51 136.74 2.8K
09:41 136.62 136.62 136.62 136.62 0.5K
09:43 137.13 137.26 137.13 137.26 0.8K
09:44 137.22 137.22 137.22 137.22 0.1K
09:45 137.44 137.44 137.23 137.23 1.7K
09:48 137.05 137.05 137.05 137.05 0.2K
09:49 137.05 137.05 137.05 137.05 0.7K
09:52 136.97 136.97 136.97 136.97 0.3K
09:55 137.11 137.11 137.11 137.11 0.4K
09:57 137.43 137.43 137.43 137.43 1.5K
10:00 137.55 137.55 137.55 137.55 1.0K
10:03 137.36 137.36 137.16 137.16 5.1K
10:04 137.36 137.36 137.33 137.33 0.6K
10:05 137.33 137.33 137.33 137.33 0.2K
10:06 137.34 137.34 137.34 137.34 0.7K
10:07 137.45 137.45 137.45 137.45 0.3K
10:08 137.44 137.44 137.44 137.44 1.1K
10:09 137.45 137.45 137.45 137.45 0.2K
10:10 137.24 137.24 137.24 137.24 1.8K
10:11 137.29 137.29 137.29 137.29 0.2K
10:12 137.44 137.44 137.44 137.44 1.8K
10:16 137.58 137.58 137.58 137.58 0.5K
10:17 137.67 137.67 137.67 137.67 0.9K
10:20 137.89 137.98 137.89 137.98 3.8K
10:22 137.98 137.98 137.98 137.98 0.4K
10:23 137.98 137.98 137.98 137.98 0.6K
10:25 137.83 137.83 137.77 137.77 8.8K
10:29 137.85 137.85 137.85 137.85 1.1K
10:31 138.04 138.05 138.04 138.05 0.5K
10:32 138.11 138.11 138.11 138.11 0.4K
10:34 138.02 138.02 138.02 138.02 0.0K
10:35 138.03 138.03 138.03 138.03 0.0K
10:36 138.03 138.03 138.03 138.03 0.0K
10:37 138.25 138.25 138.25 138.25 0.0K
10:38 138.25 138.42 138.25 138.42 3.4K
10:39 138.33 138.33 138.33 138.32 0.5K
10:40 138.32 138.39 138.32 138.39 1.7K
10:41 138.38 138.38 138.38 138.38 0.3K
10:42 138.49 138.49 138.42 138.42 1.1K
10:43 138.42 138.42 138.42 138.42 1.2K
10:47 138.59 138.59 138.59 138.59 0.3K
10:48 138.52 138.52 138.52 138.52 0.6K
10:50 138.44 138.44 138.44 138.44 4.8K
10:51 138.35 138.47 138.35 138.47 2.3K
10:58 138.19 138.19 138.19 138.19 0.4K
10:59 138.40 138.40 138.39 138.39 1.0K
11:01 138.31 138.31 138.31 138.31 0.4K
11:02 138.21 138.40 138.21 138.40 0.7K
11:03 138.31 138.31 138.31 138.31 0.5K
11:04 138.06 138.06 138.06 138.06 2.8K
11:05 138.30 138.30 138.08 138.08 1.0K
11:06 138.18 138.18 138.18 138.18 1.4K
11:12 138.27 138.27 138.27 138.27 1.5K
11:13 138.42 138.42 138.42 138.42 2.4K
11:16 138.48 138.48 138.48 138.48 1.1K
11:17 138.28 138.33 138.23 138.33 0.8K
11:18 138.20 138.20 138.20 138.20 0.6K
11:20 138.22 138.22 138.22 138.22 3.6K
11:24 138.42 138.42 138.42 138.42 0.9K
11:26 138.46 138.46 138.46 138.46 3.0K
11:34 138.55 138.55 138.55 138.55 0.5K
11:35 138.65 138.65 138.65 138.65 0.7K
11:36 138.78 138.78 138.78 138.78 1.7K
11:39 138.92 138.92 138.92 138.92 0.9K
11:40 138.85 138.85 138.85 138.85 0.4K
11:41 138.86 138.86 138.86 138.85 0.8K
11:42 138.94 138.94 138.91 138.91 0.8K
11:43 138.89 138.89 138.89 138.89 0.9K
11:45 138.77 138.77 138.77 138.77 1.8K
11:49 138.80 138.89 138.80 138.89 0.5K
11:51 138.90 138.90 138.90 138.90 1.5K
11:55 138.88 138.88 138.88 138.88 0.7K
11:57 138.85 138.85 138.73 138.82 2.9K
12:02 138.74 138.74 138.74 138.74 0.7K
12:05 138.82 138.82 138.82 138.82 1.2K
12:08 138.87 138.96 138.87 138.96 3.2K
12:09 138.99 138.99 138.99 138.99 0.9K
12:10 139.02 139.02 139.02 139.01 0.4K
12:14 139.10 139.15 139.10 139.15 1.3K
12:18 139.21 139.21 139.21 139.21 0.9K
12:21 139.27 139.27 139.27 139.27 1.3K
12:24 139.49 139.49 139.49 139.49 0.3K
12:25 139.27 139.27 139.27 139.27 4.6K
12:28 139.40 139.40 139.40 139.40 0.1K
12:29 139.40 139.40 139.40 139.40 1.2K
12:30 139.55 139.55 139.55 139.55 0.4K
12:32 139.49 139.49 139.49 139.49 0.5K
12:34 139.55 139.55 139.55 139.55 1.1K
12:35 139.64 139.71 139.64 139.71 1.4K
12:37 139.67 139.67 139.67 139.67 0.2K
12:38 139.56 139.80 139.56 139.79 23.5K
12:42 140.04 140.04 140.04 140.04 0.6K
12:43 139.96 139.96 139.96 139.96 0.2K
12:44 140.02 140.02 140.01 140.01 0.5K
12:45 140.02 140.02 140.02 140.02 0.5K
12:46 139.92 139.92 139.92 139.92 0.3K
12:47 139.92 139.92 139.92 139.92 0.3K
12:48 139.97 139.97 139.91 139.91 1.5K
12:50 139.93 139.98 139.93 139.93 2.6K
12:53 139.98 139.98 139.98 139.98 0.7K
12:54 139.92 139.92 139.92 139.92 1.3K
12:55 139.88 139.88 139.72 139.72 3.7K
12:57 139.71 139.71 139.71 139.71 1.3K
13:01 139.75 139.75 139.75 139.75 0.1K
13:02 139.71 139.77 139.71 139.77 1.1K
13:05 139.78 139.78 139.78 139.78 0.2K
13:06 139.70 139.70 139.70 139.70 0.4K
13:08 139.70 139.70 139.58 139.58 2.6K
13:10 139.65 139.65 139.65 139.65 0.8K
13:11 139.70 139.71 139.70 139.71 0.7K
13:12 139.61 139.61 139.61 139.61 0.3K
13:13 139.67 139.67 139.67 139.67 0.7K
13:14 139.67 139.67 139.47 139.47 25.4K
13:15 139.51 139.55 139.51 139.51 5.7K
13:20 139.48 139.48 139.46 139.48 11.5K
13:23 139.56 139.56 139.30 139.29 5.1K
13:26 139.32 139.32 139.32 139.32 0.4K
13:27 139.32 139.35 139.32 139.35 0.4K
13:29 139.33 139.33 139.33 139.33 1.6K
13:31 139.35 139.35 139.35 139.35 0.9K
13:32 139.35 139.45 139.35 139.45 1.4K
13:33 139.47 139.47 139.47 139.47 0.2K
13:34 139.45 139.47 139.42 139.43 3.2K
13:35 139.42 139.43 139.42 139.43 0.5K
13:37 139.36 139.51 139.36 139.51 2.8K
13:38 139.51 139.51 139.38 139.38 3.2K
13:39 139.38 139.45 139.38 139.45 5.6K
13:41 139.37 139.41 139.22 139.41 5.4K
13:42 139.45 139.49 139.45 139.49 1.7K
13:43 139.45 139.45 139.45 139.45 0.6K
13:46 139.45 139.45 139.45 139.45 0.5K
13:47 139.46 139.46 139.46 139.46 0.1K
13:48 139.46 139.46 139.46 139.46 0.4K
13:49 139.46 139.46 139.45 139.45 0.3K
13:50 139.44 139.44 139.44 139.44 0.1K
13:51 139.40 139.40 139.36 139.36 1.6K
13:52 139.27 139.27 139.19 139.19 2.6K
13:53 139.19 139.19 139.19 139.19 0.2K
13:54 139.19 139.35 139.19 139.35 3.2K
13:55 139.37 139.37 139.37 139.37 0.4K
13:56 139.37 139.37 139.37 139.37 1.1K
13:57 139.37 139.37 139.37 139.37 0.1K
13:58 139.25 139.25 139.25 139.25 1.0K
13:59 139.16 139.16 139.16 139.16 0.3K
14:00 139.16 139.25 139.00 139.00 1.6K
14:01 138.95 139.00 138.91 139.00 5.0K
14:02 138.99 138.99 138.99 138.99 0.3K
14:03 139.11 139.11 139.11 139.11 0.7K
14:04 139.12 139.12 139.12 139.12 0.4K
14:05 139.22 139.22 139.22 139.22 0.2K
14:07 139.24 139.24 139.24 139.24 0.8K
14:09 139.19 139.19 139.19 139.19 0.7K
14:10 139.19 139.22 139.19 139.22 0.9K
14:11 139.22 139.22 139.19 139.19 0.7K
14:12 139.19 139.19 139.19 139.19 1.1K
14:13 139.19 139.19 139.13 139.13 1.3K
14:14 139.13 139.13 139.02 139.04 4.3K
14:16 139.05 139.05 139.05 139.05 0.6K
14:17 139.06 139.06 139.05 139.05 1.5K
14:18 139.03 139.03 139.03 139.03 0.4K
14:19 139.00 139.00 138.99 138.99 0.4K
14:20 139.05 139.05 139.05 139.05 1.0K
14:21 139.32 139.32 139.32 139.32 7.8K
14:22 139.30 139.30 139.30 139.29 0.5K
14:24 139.35 139.35 139.33 139.33 0.8K
14:27 139.33 139.41 139.32 139.32 4.8K
14:29 139.32 139.35 139.32 139.35 1.0K
14:30 139.32 139.32 139.32 139.32 0.5K
14:31 139.31 139.39 139.31 139.39 2.7K
14:33 139.51 139.51 139.51 139.51 1.7K
14:34 139.46 139.46 139.44 139.44 3.5K
14:35 139.46 139.47 139.46 139.47 2.3K
14:36 139.34 139.34 139.31 139.31 3.1K
14:37 139.29 139.29 139.29 139.29 1.1K
14:38 139.20 139.24 139.20 139.24 2.0K
14:39 139.22 139.25 139.15 139.15 6.5K
14:40 139.09 139.09 138.97 138.97 1.6K
14:41 138.98 138.98 138.94 138.94 1.1K
14:42 138.93 139.03 138.93 139.03 0.9K
14:43 139.08 139.12 139.01 139.01 1.1K
14:45 139.13 139.18 139.13 139.18 1.3K
14:46 139.18 139.18 139.05 139.05 1.5K
14:47 139.16 139.16 139.12 139.12 1.1K
14:48 139.00 139.00 138.95 138.95 1.8K
14:49 138.88 138.88 138.88 138.88 0.6K
14:50 138.75 138.75 138.68 138.68 3.2K
14:51 138.73 138.79 138.73 138.79 2.5K
14:52 138.74 138.74 138.74 138.74 0.1K
14:53 138.74 138.74 138.65 138.72 2.5K
14:54 138.76 138.84 138.75 138.75 3.7K
14:55 138.65 138.65 138.65 138.65 1.0K
14:56 138.70 138.70 138.51 138.51 2.0K
14:57 138.68 138.71 138.67 138.67 11.2K
14:58 138.67 138.67 138.67 138.67 0.7K
14:59 138.56 138.56 138.39 138.39 4.0K
15:00 138.07 138.10 138.03 138.03 10.1K
15:02 138.27 138.49 138.27 138.49 1.1K
15:03 138.51 138.51 138.39 138.39 2.0K
15:04 138.30 138.30 138.30 138.30 1.8K
15:05 138.10 138.10 138.05 138.05 1.1K
15:06 138.13 138.13 138.13 138.13 1.5K
15:07 138.35 138.35 138.31 138.31 0.9K
15:08 138.10 138.10 137.91 137.91 2.4K
15:09 138.16 138.20 138.04 138.04 2.4K
15:10 138.09 138.09 138.09 138.09 0.9K
15:11 138.01 138.13 138.01 138.06 5.5K
15:12 138.11 138.12 138.06 138.12 3.1K
15:13 138.06 138.12 138.05 138.12 1.5K
15:14 138.31 138.31 138.00 138.00 4.1K
15:15 138.10 138.10 138.10 138.10 0.1K
15:16 138.09 138.09 137.77 137.77 2.0K
15:17 137.78 137.81 137.72 137.81 4.1K
15:18 137.81 137.81 137.81 137.81 1.6K
15:19 137.80 137.80 137.68 137.74 2.3K
15:20 137.74 137.86 137.74 137.86 3.8K
15:21 138.01 138.01 137.93 137.93 1.3K
15:22 137.86 137.86 137.86 137.86 2.1K
15:23 137.79 137.79 137.71 137.71 3.6K
15:24 137.66 137.66 137.66 137.66 0.5K
15:25 137.72 137.72 137.72 137.72 0.9K
15:26 137.73 137.73 137.73 137.73 0.8K
15:27 137.68 137.73 137.67 137.73 2.6K
15:28 137.71 137.71 137.67 137.67 5.3K
15:29 137.53 137.71 137.53 137.71 8.5K
15:30 137.77 137.85 137.77 137.85 2.2K
15:31 137.83 137.93 137.83 137.91 1.8K
15:32 137.95 137.95 137.85 137.85 2.6K
15:33 137.85 137.93 137.85 137.87 2.0K
15:34 137.88 137.88 137.83 137.83 0.6K
15:35 137.83 137.89 137.75 137.79 3.6K
15:36 137.89 137.92 137.80 137.80 2.3K
15:37 137.78 137.78 137.63 137.63 1.2K
15:38 137.63 137.69 137.63 137.69 1.1K
15:39 137.68 137.68 137.62 137.62 2.7K
15:40 137.61 137.82 137.61 137.75 8.0K
15:41 137.77 137.89 137.77 137.89 2.3K
15:42 137.93 138.04 137.71 137.71 15.3K
15:43 137.69 137.75 137.58 137.67 7.0K
15:44 137.72 137.75 137.67 137.72 2.5K
15:45 137.72 137.79 137.72 137.76 3.0K
15:46 137.80 137.97 137.80 137.91 8.7K
15:47 137.92 137.95 137.88 137.88 4.5K
15:48 137.91 137.91 137.82 137.85 4.4K
15:49 137.87 137.98 137.84 137.94 2.6K
15:50 137.93 138.28 137.93 138.17 5.8K
15:51 138.23 138.23 138.16 138.23 7.2K
15:52 138.23 138.23 138.12 138.19 6.2K
15:53 138.12 138.12 138.02 138.12 15.7K
15:54 138.13 138.14 138.08 138.14 8.1K
15:55 138.05 138.29 138.05 138.29 17.5K
15:56 138.28 138.36 138.19 138.31 13.2K
15:57 138.23 138.41 138.23 138.39 10.6K
15:58 138.39 138.41 138.38 138.39 9.3K
15:59 138.38 138.45 138.32 138.42 106.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available