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
09:30 131.29 132.34 130.00 131.44 24.5K
09:31 131.61 133.57 131.61 132.82 13.9K
09:32 132.84 136.57 132.77 136.08 16.2K
09:33 136.08 136.57 135.92 135.92 17.1K
09:34 136.65 136.65 135.18 135.78 19.5K
09:35 135.03 135.78 135.03 135.78 5.7K
09:36 135.75 136.39 135.75 136.39 6.1K
09:37 136.44 137.65 136.44 137.61 9.6K
09:38 137.57 138.96 137.30 138.93 13.8K
09:39 138.93 139.42 138.13 138.76 11.8K
09:40 138.99 139.42 138.18 138.18 1.8K
09:41 138.18 138.18 138.18 138.18 0.5K
09:43 138.05 138.09 138.05 138.09 1.5K
09:44 138.43 138.54 138.43 138.44 2.9K
09:45 138.28 138.67 138.28 138.42 5.8K
09:46 138.53 138.53 138.53 138.53 1.6K
09:47 138.53 138.53 138.50 138.50 2.7K
09:48 138.51 138.99 138.51 138.62 3.8K
09:49 138.65 138.65 137.73 137.73 3.3K
09:50 137.87 138.09 137.49 137.49 3.2K
09:51 137.50 137.50 137.50 137.50 0.3K
09:52 137.78 138.01 137.78 137.82 3.1K
09:53 137.62 138.16 137.62 138.16 6.4K
09:54 138.05 138.05 137.61 137.64 6.4K
09:55 137.32 137.44 137.21 137.32 2.0K
09:56 137.31 137.31 137.00 137.00 1.7K
09:57 136.95 137.18 136.95 137.04 2.7K
09:58 137.50 137.55 137.45 137.45 1.2K
10:00 137.52 137.52 137.52 137.52 1.0K
10:01 138.20 138.20 138.08 138.07 2.1K
10:02 138.01 138.01 137.13 137.24 5.5K
10:04 137.85 137.85 137.85 137.85 3.0K
10:05 138.02 138.32 138.02 138.32 4.2K
10:06 138.69 138.69 138.40 138.40 2.7K
10:07 138.60 138.60 138.60 138.60 0.8K
10:08 138.51 138.52 138.51 138.52 1.5K
10:09 138.65 138.65 138.41 138.41 2.3K
10:10 138.53 139.00 138.53 139.00 3.0K
10:11 138.72 138.72 138.72 138.72 1.9K
10:12 138.37 138.38 138.32 138.32 1.4K
10:13 138.28 138.81 138.28 138.80 2.5K
10:14 138.58 138.58 138.58 138.58 0.8K
10:15 138.91 138.91 138.56 138.56 1.4K
10:16 138.49 138.59 136.62 136.62 9.3K
10:17 136.61 136.61 136.33 136.33 3.9K
10:18 136.33 136.61 136.33 136.34 4.5K
10:19 136.34 136.35 135.72 136.34 3.4K
10:20 136.56 136.56 134.77 134.77 14.9K
10:21 134.72 135.15 134.32 135.15 18.9K
10:22 135.15 135.15 135.15 135.15 3.9K
10:23 134.45 134.47 132.55 132.91 11.8K
10:24 132.91 134.26 132.91 133.62 10.6K
10:25 133.53 134.27 132.55 132.56 10.0K
10:26 133.03 133.03 132.45 132.82 2.6K
10:27 132.82 133.25 132.82 133.25 4.6K
10:28 133.32 133.97 133.32 133.97 8.9K
10:29 134.43 134.43 133.82 133.82 5.6K
10:30 133.58 133.96 133.58 133.96 2.0K
10:31 133.92 133.92 133.92 133.92 0.2K
10:32 133.92 134.00 133.02 133.39 12.7K
10:33 133.45 133.85 133.45 133.52 2.5K
10:34 133.56 133.56 133.27 133.27 3.6K
10:35 133.17 133.39 133.17 133.39 7.3K
10:37 133.65 133.65 133.65 133.65 0.4K
10:38 133.67 133.67 133.67 133.67 0.8K
10:39 133.64 133.64 133.64 133.64 0.5K
10:40 133.64 133.64 133.34 133.34 11.3K
10:42 132.90 132.90 132.48 132.84 3.7K
10:44 132.80 132.80 131.77 131.77 8.0K
10:45 131.76 131.76 131.44 131.49 3.3K
10:46 131.58 131.58 129.60 129.60 16.1K
10:47 130.51 130.78 130.51 130.67 17.9K
10:48 130.70 130.70 130.70 130.70 5.6K
10:49 130.24 130.24 129.42 129.83 5.6K
10:50 129.83 129.83 129.83 129.83 2.4K
10:51 129.83 129.96 128.78 128.78 20.6K
10:52 128.86 128.87 128.86 128.87 1.9K
10:53 128.54 128.60 128.54 128.60 4.7K
10:54 128.66 129.07 128.66 129.07 21.6K
10:55 129.20 129.33 128.37 128.60 15.8K
10:56 128.61 128.98 128.61 128.98 4.4K
10:57 129.06 129.14 129.05 129.13 10.7K
10:58 128.50 128.50 128.50 128.50 1.2K
10:59 128.47 128.52 128.36 128.51 4.0K
11:00 128.52 128.97 128.20 128.20 18.1K
11:01 128.42 128.72 128.31 128.72 9.4K
11:03 128.79 129.49 128.73 129.35 5.3K
11:04 129.09 129.51 129.09 129.51 13.1K
11:05 129.58 129.91 129.58 129.74 6.6K
11:07 129.60 129.90 129.60 129.87 1.4K
11:08 130.05 130.09 129.98 130.00 8.4K
11:09 130.03 130.37 130.03 130.37 16.5K
11:10 130.37 130.37 130.19 130.19 1.4K
11:11 130.19 130.19 129.40 129.40 12.4K
11:12 129.62 129.71 129.61 129.61 2.9K
11:13 129.62 129.62 129.41 129.41 1.7K
11:14 129.39 129.39 129.22 129.31 6.9K
11:16 128.81 128.81 128.56 128.70 3.2K
11:17 128.71 128.71 128.71 128.71 1.1K
11:19 128.78 128.85 128.76 128.76 4.2K
11:20 128.70 128.70 128.53 128.53 4.0K
11:21 128.34 128.34 128.26 128.26 5.3K
11:22 128.09 128.38 128.09 128.38 7.5K
11:23 128.69 128.72 128.55 128.55 4.9K
11:24 128.51 128.52 128.38 128.38 0.8K
11:25 128.80 128.92 128.66 128.69 18.4K
11:26 129.13 129.13 129.12 129.12 1.9K
11:27 129.23 129.23 129.08 129.07 0.8K
11:28 129.19 129.19 128.61 128.61 11.8K
11:29 128.67 128.67 128.67 128.67 0.4K
11:30 128.82 128.82 128.71 128.71 4.8K
11:31 128.81 128.81 128.81 128.81 1.8K
11:32 128.76 128.80 128.31 128.31 4.4K
11:34 128.00 128.00 127.85 127.85 3.3K
11:35 127.79 127.86 127.79 127.86 0.5K
11:36 127.84 127.88 127.70 127.70 3.1K
11:37 127.71 127.87 127.15 127.15 36.2K
11:38 127.09 127.09 127.08 127.09 2.6K
11:39 127.09 127.43 126.93 127.22 8.1K
11:40 127.39 127.51 127.33 127.33 7.6K
11:41 127.30 127.84 127.30 127.84 18.9K
11:42 127.84 127.84 127.55 127.55 4.5K
11:43 127.73 127.83 127.73 127.83 27.2K
11:44 127.79 127.79 127.55 127.56 16.9K
11:45 127.55 127.57 127.55 127.57 0.5K
11:46 127.37 127.37 127.37 127.37 4.7K
11:47 127.19 127.19 127.00 127.00 12.6K
11:48 126.79 126.99 126.79 126.99 7.9K
11:50 127.12 127.12 126.87 126.91 4.2K
11:51 126.93 127.53 126.93 127.53 10.4K
11:52 127.33 127.33 127.33 127.33 4.4K
11:53 127.21 127.21 127.12 127.12 2.2K
11:54 127.12 127.15 127.12 127.15 1.4K
11:55 127.15 127.15 126.89 127.00 16.0K
11:56 126.78 126.97 126.40 126.40 13.0K
11:57 126.56 126.73 126.56 126.64 3.4K
11:58 126.95 126.95 126.95 126.95 1.4K
11:59 127.12 127.12 126.91 126.91 6.4K
12:01 126.93 126.94 126.93 126.94 0.4K
12:02 126.69 126.69 126.68 126.69 9.4K
12:03 126.54 126.54 126.17 126.17 6.5K
12:04 126.22 126.22 126.09 126.09 5.8K
12:05 126.09 126.30 126.08 126.30 2.0K
12:06 126.11 126.30 126.11 126.30 8.2K
12:07 126.31 126.40 126.31 126.32 6.1K
12:08 126.33 126.33 126.25 126.25 2.0K
12:09 126.34 126.34 126.25 126.28 1.2K
12:10 126.33 126.41 126.33 126.33 2.9K
12:11 126.33 126.33 126.19 126.19 7.3K
12:12 125.90 125.90 125.90 125.90 0.4K
12:13 125.76 125.77 125.76 125.77 0.5K
12:14 125.79 125.89 125.79 125.89 7.2K
12:15 125.48 125.48 125.48 125.48 1.5K
12:16 125.60 125.60 125.50 125.50 3.3K
12:17 125.50 125.50 125.05 125.05 3.4K
12:18 125.04 125.04 125.01 125.01 0.7K
12:19 125.29 125.29 125.15 125.15 4.6K
12:20 125.29 125.29 124.99 124.99 11.6K
12:21 124.77 125.00 124.71 124.71 1.7K
12:22 124.65 124.90 124.65 124.90 7.6K
12:23 124.99 125.06 124.99 125.06 3.2K
12:24 125.06 125.20 125.06 125.20 5.5K
12:25 125.23 125.31 125.17 125.31 4.3K
12:26 125.31 125.31 124.92 124.92 3.8K
12:27 124.49 124.57 124.46 124.57 1.6K
12:28 124.57 124.57 124.57 124.57 0.6K
12:29 124.65 124.76 124.36 124.36 8.5K
12:30 124.34 124.37 124.34 124.37 1.5K
12:31 124.45 124.45 124.45 124.45 1.1K
12:32 124.37 124.37 124.20 124.20 5.2K
12:33 124.23 124.66 124.23 124.66 9.8K
12:34 124.43 124.43 124.43 124.43 1.1K
12:35 124.43 124.50 124.43 124.50 2.5K
12:36 124.50 124.50 124.44 124.44 1.4K
12:37 124.34 124.34 124.16 124.21 2.9K
12:38 124.16 124.16 124.02 124.12 1.2K
12:39 124.12 124.12 124.09 124.09 6.0K
12:40 124.15 124.15 124.15 124.15 2.9K
12:41 124.15 124.15 124.15 124.15 1.0K
12:42 124.20 124.20 124.18 124.18 5.5K
12:43 124.24 124.24 124.13 124.13 1.1K
12:44 124.18 124.18 123.55 123.55 14.8K
12:46 123.35 123.36 123.35 123.36 1.3K
12:47 123.72 123.77 123.72 123.77 9.0K
12:49 123.80 123.89 123.70 123.89 2.8K
12:50 123.98 124.02 123.88 124.00 3.1K
12:51 124.00 124.00 124.00 124.00 0.4K
12:52 123.91 123.91 123.91 123.91 1.8K
12:53 123.89 123.89 123.89 123.89 0.1K
12:54 124.35 124.35 124.08 124.08 7.6K
12:55 124.10 124.14 124.10 124.14 0.5K
12:56 124.14 124.34 124.14 124.34 4.5K
12:57 124.27 124.28 124.27 124.28 1.0K
12:58 124.35 124.54 124.35 124.54 3.9K
12:59 124.49 124.55 124.49 124.55 1.6K
13:00 124.61 125.03 124.54 125.03 17.3K
13:01 124.98 125.31 124.97 125.31 6.2K
13:02 125.50 125.65 125.45 125.45 2.7K
13:03 125.50 125.50 125.41 125.41 1.3K
13:04 125.44 125.64 125.44 125.64 2.7K
13:05 125.64 125.64 125.64 125.64 0.5K
13:06 125.26 125.46 125.20 125.25 18.3K
13:07 125.29 125.32 124.82 124.82 4.9K
13:08 124.09 124.61 124.09 124.32 3.8K
13:09 124.28 124.28 124.28 124.28 0.5K
13:10 124.62 124.62 124.56 124.56 2.2K
13:11 124.57 124.57 124.51 124.51 0.8K
13:12 124.51 124.51 124.46 124.46 4.1K
13:13 124.46 124.57 124.40 124.57 4.8K
13:14 124.48 124.60 124.47 124.60 7.0K
13:15 124.50 124.57 124.50 124.57 1.0K
13:16 124.62 124.63 124.16 124.16 12.7K
13:17 124.13 124.35 124.13 124.35 4.9K
13:18 124.26 124.26 124.24 124.24 2.0K
13:19 124.09 124.20 124.06 124.20 4.3K
13:20 124.11 124.22 124.11 124.12 1.3K
13:21 124.23 124.23 123.77 124.17 12.7K
13:22 124.18 124.18 123.83 123.83 5.2K
13:23 123.83 123.83 123.83 123.83 0.3K
13:24 123.83 123.83 123.43 123.43 4.8K
13:25 123.24 123.24 123.24 123.24 0.5K
13:26 123.24 123.24 123.24 123.24 0.8K
13:27 123.25 123.38 123.13 123.36 10.8K
13:28 123.27 123.27 123.22 123.22 1.2K
13:30 123.27 123.27 123.27 123.27 0.2K
13:31 123.64 123.80 123.64 123.73 6.9K
13:32 123.73 123.73 123.49 123.53 2.5K
13:33 123.53 124.12 123.53 124.12 14.2K
13:34 124.07 124.40 124.05 124.40 7.5K
13:35 124.50 124.51 124.29 124.29 8.0K
13:36 124.27 124.27 124.27 124.27 0.4K
13:37 124.27 124.45 124.27 124.45 1.4K
13:38 124.38 124.38 124.24 124.32 3.3K
13:39 124.28 124.28 124.28 124.28 0.8K
13:40 124.25 124.36 124.25 124.25 11.1K
13:41 124.20 124.49 124.20 124.49 1.1K
13:42 124.40 124.58 124.40 124.53 9.0K
13:43 124.48 124.48 124.28 124.28 1.1K
13:44 124.28 124.51 124.23 124.51 3.3K
13:45 124.44 124.62 124.44 124.62 1.0K
13:46 124.61 124.61 124.61 124.61 0.6K
13:47 124.61 124.61 124.53 124.53 9.2K
13:48 124.64 124.64 124.07 124.07 19.7K
13:49 124.05 124.05 123.99 124.05 0.8K
13:50 124.05 124.05 123.78 123.79 4.5K
13:51 123.54 123.55 123.41 123.41 2.2K
13:52 123.38 123.55 123.18 123.18 10.4K
13:53 122.89 123.18 122.89 123.10 1.6K
13:54 123.16 123.63 123.16 123.63 21.2K
13:55 123.65 123.65 123.52 123.64 7.5K
13:56 123.84 124.01 123.84 123.97 4.3K
13:57 123.97 124.30 123.97 124.17 11.1K
13:58 124.17 124.17 123.97 123.97 1.3K
13:59 124.33 124.68 124.33 124.67 6.0K
14:00 124.59 124.92 124.59 124.92 4.2K
14:01 124.98 125.46 124.98 125.46 22.6K
14:02 125.39 125.62 125.35 125.62 11.0K
14:03 125.47 125.53 125.40 125.46 6.4K
14:04 125.29 125.32 125.16 125.19 7.5K
14:05 125.39 126.59 125.39 126.41 108.7K
14:06 126.04 127.28 125.74 127.13 24.3K
14:07 126.98 127.27 126.94 127.02 20.0K
14:08 127.12 127.31 127.12 127.30 5.6K
14:09 127.17 127.25 127.16 127.25 1.2K
14:10 127.18 127.23 127.00 127.23 12.3K
14:11 127.00 127.00 126.60 126.88 16.7K
14:12 126.79 126.96 126.66 126.95 4.9K
14:13 127.15 127.22 126.87 126.92 7.1K
14:14 127.01 127.01 127.01 127.01 4.0K
14:15 127.08 127.10 127.06 127.06 2.7K
14:16 127.07 127.07 126.71 126.71 6.4K
14:17 126.82 127.00 126.82 127.00 7.4K
14:18 126.82 126.94 126.82 126.94 2.7K
14:19 127.04 127.21 126.93 127.21 6.4K
14:20 127.02 127.02 127.01 127.01 0.5K
14:21 127.08 127.21 127.08 127.21 3.9K
14:22 127.34 127.34 127.18 127.18 3.4K
14:23 127.26 127.44 127.08 127.44 16.5K
14:24 127.30 127.32 127.30 127.32 1.1K
14:25 127.31 127.31 127.29 127.29 0.6K
14:26 127.29 127.44 127.29 127.42 5.8K
14:27 127.41 127.51 127.41 127.51 1.4K
14:28 127.48 127.48 127.48 127.48 0.4K
14:29 127.56 127.56 127.56 127.56 2.2K
14:30 127.46 127.57 127.43 127.57 4.1K
14:31 127.94 127.94 127.88 127.88 9.3K
14:32 128.04 128.27 127.67 128.27 18.8K
14:33 128.19 128.65 128.11 128.20 22.9K
14:34 128.20 128.20 127.35 127.89 14.9K
14:35 127.89 128.11 127.89 128.09 11.1K
14:36 128.34 128.41 128.24 128.41 2.1K
14:37 128.21 128.21 127.91 128.13 12.9K
14:38 128.01 128.16 128.01 128.06 2.6K
14:39 128.20 128.28 128.17 128.17 3.5K
14:40 128.21 128.21 127.30 127.30 43.2K
14:41 127.64 127.87 127.64 127.87 5.4K
14:42 127.87 127.87 127.50 127.66 11.1K
14:43 127.94 128.01 127.82 127.82 4.0K
14:44 128.04 128.75 128.04 128.75 10.7K
14:45 128.86 128.86 128.31 128.31 6.8K
14:46 128.60 128.89 128.52 128.66 11.4K
14:47 128.65 128.65 128.19 128.19 6.7K
14:48 128.22 128.43 128.22 128.43 2.2K
14:49 128.39 128.39 128.38 128.38 1.3K
14:50 128.35 128.52 128.34 128.51 2.6K
14:51 128.31 128.33 128.22 128.32 1.2K
14:52 128.33 128.33 128.10 128.32 39.4K
14:53 128.32 128.42 128.31 128.42 5.1K
14:54 128.34 128.34 127.50 127.80 14.7K
14:55 127.75 127.79 127.67 127.78 6.6K
14:56 127.65 127.65 127.12 127.27 5.3K
14:57 127.32 127.32 126.70 126.87 8.1K
14:58 126.88 127.03 126.58 126.58 8.2K
14:59 126.55 127.01 126.55 126.96 4.0K
15:00 126.76 127.18 126.76 127.05 7.0K
15:01 127.03 127.03 126.86 126.86 5.4K
15:02 126.98 127.12 126.98 126.99 2.1K
15:03 127.01 127.18 127.00 127.18 1.9K
15:04 127.06 127.35 127.06 127.35 2.1K
15:05 127.29 127.56 127.29 127.56 1.7K
15:06 127.51 127.54 127.43 127.54 4.0K
15:07 127.53 127.53 127.53 127.53 0.2K
15:08 127.53 127.53 127.48 127.48 1.5K
15:09 127.48 127.68 127.48 127.52 8.4K
15:10 127.56 127.92 127.56 127.87 6.9K
15:11 127.79 127.79 127.70 127.70 6.5K
15:12 127.71 127.85 127.71 127.85 4.8K
15:13 127.86 128.01 127.86 127.97 5.3K
15:14 127.98 128.13 127.98 128.13 2.2K
15:15 128.17 128.17 128.03 128.03 5.0K
15:16 128.03 128.05 127.81 128.05 13.3K
15:17 128.09 128.65 128.09 128.65 6.6K
15:18 128.53 128.53 128.45 128.50 4.6K
15:19 128.50 128.50 128.37 128.37 4.8K
15:20 128.37 128.37 128.26 128.35 7.2K
15:21 128.36 128.50 128.22 128.41 7.5K
15:22 128.33 128.51 128.33 128.51 3.2K
15:23 128.54 128.54 128.45 128.45 3.0K
15:24 128.43 128.43 128.14 128.14 7.3K
15:25 128.16 128.16 128.16 128.16 2.2K
15:26 128.17 128.17 127.87 127.87 12.1K
15:27 127.87 127.96 127.75 127.75 7.3K
15:28 127.67 127.67 127.56 127.57 6.2K
15:29 127.57 127.57 126.92 127.54 27.2K
15:30 127.69 127.69 127.47 127.51 10.0K
15:31 127.30 127.39 127.11 127.11 4.4K
15:32 127.15 127.29 126.99 126.99 17.3K
15:33 126.79 126.84 126.35 126.35 77.7K
15:34 126.26 126.26 125.99 125.99 3.0K
15:35 125.98 125.98 125.54 125.55 15.6K
15:36 125.54 125.69 125.54 125.58 22.4K
15:37 125.48 125.91 125.48 125.91 34.5K
15:38 125.97 126.02 125.96 126.02 8.5K
15:39 126.08 126.10 125.91 126.10 18.2K
15:40 126.10 126.10 125.26 125.26 16.4K
15:41 125.43 125.45 125.09 125.09 8.3K
15:42 125.07 125.33 125.07 125.33 28.9K
15:43 125.27 125.27 125.10 125.14 6.2K
15:44 125.15 125.40 125.14 125.40 17.3K
15:45 125.36 125.59 125.27 125.58 8.5K
15:46 125.56 125.56 125.37 125.48 5.2K
15:47 125.38 125.48 125.31 125.35 6.5K
15:48 125.36 125.45 125.16 125.18 13.1K
15:49 125.10 125.19 125.07 125.19 10.2K
15:50 124.93 124.93 124.28 124.28 17.1K
15:51 124.34 124.34 123.69 123.69 25.6K
15:52 123.72 124.12 123.54 124.12 22.2K
15:53 124.18 124.21 123.79 123.79 9.0K
15:54 123.81 124.04 123.72 123.89 28.3K
15:55 124.20 124.23 123.99 123.99 19.6K
15:56 123.99 124.19 123.73 124.12 33.6K
15:57 124.03 124.55 123.73 124.36 31.8K
15:58 124.55 124.64 124.31 124.44 65.2K
15:59 124.44 124.62 124.35 124.54 196.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available