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
09:30 126.15 126.15 126.15 126.15 4.7K
09:34 126.27 126.49 126.27 126.49 5.9K
09:35 125.99 125.99 125.99 125.99 0.2K
09:36 126.06 126.06 126.06 126.06 11.5K
09:41 125.71 125.71 125.71 125.71 1.1K
09:43 125.69 125.69 125.69 125.69 0.3K
09:44 125.60 125.82 125.40 125.82 1.9K
09:45 125.68 125.68 125.68 125.68 0.1K
09:46 125.64 125.64 125.45 125.45 1.5K
09:49 125.42 125.42 125.32 125.32 0.6K
09:51 125.40 125.44 125.40 125.44 1.1K
09:52 125.46 125.46 125.46 125.46 0.6K
09:56 125.06 125.06 125.06 125.06 1.7K
09:59 125.05 125.13 125.05 125.13 1.4K
10:00 125.12 125.12 124.89 124.96 2.0K
10:04 124.91 124.91 124.91 124.91 0.2K
10:05 124.74 124.74 124.74 124.74 0.6K
10:06 124.60 124.74 124.60 124.74 0.9K
10:07 124.60 124.60 124.41 124.41 1.7K
10:08 124.36 124.36 124.36 124.36 0.6K
10:10 124.52 124.74 124.52 124.64 1.8K
10:12 124.55 124.55 124.55 124.55 0.4K
10:13 124.54 124.54 124.54 124.54 1.0K
10:15 124.65 124.71 124.65 124.71 2.3K
10:17 124.57 124.57 124.57 124.57 0.8K
10:20 124.66 124.66 124.66 124.66 0.9K
10:21 124.69 124.69 124.69 124.69 0.1K
10:22 124.67 124.67 124.53 124.65 1.5K
10:24 124.57 124.57 124.43 124.43 1.7K
10:25 124.27 124.27 124.27 124.27 0.6K
10:28 124.09 124.09 124.09 124.09 0.3K
10:29 124.21 124.21 124.21 124.21 0.3K
10:30 123.84 124.03 123.84 124.03 0.9K
10:33 123.97 123.97 123.97 123.97 0.2K
10:34 123.66 123.79 123.66 123.79 1.1K
10:35 123.76 123.82 123.76 123.77 1.8K
10:39 123.48 123.53 123.48 123.53 1.6K
10:41 123.48 123.48 123.36 123.36 1.5K
10:43 123.30 123.30 123.11 123.11 1.4K
10:44 123.25 123.26 123.25 123.26 2.5K
10:45 123.28 123.28 123.28 123.28 0.2K
10:46 123.46 123.46 123.46 123.46 0.4K
10:47 123.34 123.34 123.34 123.34 0.3K
10:48 123.45 123.70 123.45 123.70 4.0K
10:51 123.81 123.81 123.81 123.81 0.4K
10:52 123.94 123.94 123.94 123.94 0.9K
10:54 123.95 123.95 123.95 123.95 0.1K
10:55 123.80 123.80 123.80 123.80 1.0K
10:56 123.71 123.71 123.71 123.71 0.3K
10:57 123.78 123.78 123.78 123.78 1.0K
11:01 123.84 123.94 123.84 123.94 0.9K
11:02 123.99 124.13 123.99 124.13 1.0K
11:03 124.18 124.18 124.18 124.18 0.8K
11:07 124.18 124.18 124.17 124.17 4.3K
11:08 124.17 124.18 124.16 124.16 1.7K
11:09 124.19 124.19 124.19 124.19 0.3K
11:10 124.16 124.20 124.16 124.16 1.0K
11:11 124.04 124.14 124.03 124.14 8.0K
11:12 124.04 124.04 124.03 124.03 1.5K
11:13 124.03 124.03 123.88 123.88 1.2K
11:15 124.00 124.00 124.00 124.00 0.5K
11:17 123.96 123.96 123.95 123.95 0.7K
11:18 124.03 124.06 124.03 124.06 3.6K
11:19 124.06 124.06 124.06 124.06 0.8K
11:22 124.06 124.06 124.06 124.06 0.1K
11:23 123.92 123.92 123.84 123.86 3.7K
11:24 123.76 123.76 123.76 123.76 0.3K
11:25 123.83 123.83 123.76 123.76 0.3K
11:26 123.73 123.73 123.73 123.73 0.4K
11:27 123.76 123.76 123.70 123.70 0.5K
11:28 123.64 123.64 123.64 123.64 1.7K
11:29 123.63 123.63 123.63 123.63 0.5K
11:30 123.65 123.66 123.65 123.66 1.1K
11:31 123.65 123.65 123.65 123.65 0.5K
11:32 123.65 123.65 123.65 123.65 0.6K
11:33 123.65 123.74 123.65 123.74 1.6K
11:35 123.66 123.66 123.66 123.66 1.6K
11:36 123.74 123.78 123.74 123.78 3.6K
11:37 123.76 123.93 123.64 123.93 3.8K
11:38 123.98 123.98 123.98 123.98 0.7K
11:39 123.98 123.98 123.98 123.98 0.7K
11:40 123.87 123.87 123.87 123.87 1.6K
11:41 123.79 123.89 123.79 123.89 1.7K
11:42 123.99 123.99 123.99 123.99 1.1K
11:43 123.94 123.94 123.94 123.94 0.4K
11:44 124.07 124.07 124.07 124.07 1.3K
11:45 124.15 124.15 124.15 124.15 0.7K
11:48 124.27 124.27 124.27 124.27 0.8K
11:51 124.14 124.14 124.04 124.04 0.3K
11:52 123.96 124.09 123.96 124.09 3.5K
11:57 124.25 124.25 124.25 124.25 1.2K
11:59 124.26 124.26 124.17 124.17 0.7K
12:00 124.29 124.29 124.20 124.20 2.2K
12:02 124.29 124.29 124.29 124.29 0.2K
12:03 124.28 124.28 124.28 124.28 1.8K
12:05 124.35 124.37 124.35 124.37 1.6K
12:06 124.36 124.36 124.29 124.35 1.1K
12:08 124.30 124.30 124.24 124.24 1.7K
12:09 124.25 124.25 124.25 124.25 1.0K
12:11 124.24 124.24 124.24 124.24 0.7K
12:13 124.24 124.24 124.24 124.24 1.5K
12:14 124.31 124.31 124.31 124.31 2.5K
12:17 124.35 124.35 124.35 124.35 0.7K
12:19 124.30 124.36 124.30 124.36 1.4K
12:20 124.37 124.37 124.37 124.37 0.4K
12:22 124.41 124.41 124.41 124.41 1.4K
12:24 124.36 124.37 124.36 124.37 1.8K
12:26 124.44 124.45 124.44 124.45 1.5K
12:27 124.45 124.45 124.31 124.31 1.7K
12:28 124.27 124.28 124.26 124.28 1.6K
12:29 124.27 124.27 124.27 124.27 0.7K
12:30 124.31 124.37 124.31 124.37 1.4K
12:31 124.32 124.38 124.32 124.38 1.0K
12:34 124.38 124.38 124.38 124.38 1.1K
12:36 124.27 124.27 124.13 124.13 1.6K
12:39 124.10 124.10 124.10 124.10 0.6K
12:40 124.11 124.11 124.05 124.05 2.6K
12:42 123.97 123.98 123.93 123.98 1.2K
12:43 124.02 124.02 124.01 124.01 1.4K
12:44 123.98 123.98 123.94 123.94 1.1K
12:45 123.96 123.96 123.91 123.91 2.0K
12:46 123.92 123.92 123.84 123.84 1.0K
12:47 123.79 123.79 123.79 123.79 0.9K
12:49 123.79 123.82 123.79 123.79 2.7K
12:50 123.84 123.96 123.84 123.93 2.1K
12:51 124.01 124.01 124.01 124.01 1.4K
12:52 124.11 124.11 124.11 124.11 0.4K
12:54 123.91 123.93 123.90 123.93 2.7K
12:56 123.92 123.92 123.92 123.92 0.9K
13:00 123.93 124.00 123.93 124.00 1.2K
13:01 124.01 124.01 124.01 124.01 0.3K
13:02 123.99 123.99 123.99 123.99 0.4K
13:03 123.93 123.93 123.78 123.78 3.8K
13:04 123.78 123.78 123.78 123.78 0.2K
13:07 123.85 123.85 123.82 123.82 2.0K
13:08 123.80 123.80 123.78 123.78 2.3K
13:09 123.78 123.82 123.78 123.82 1.5K
13:11 123.83 123.83 123.82 123.82 0.8K
13:13 123.74 123.74 123.74 123.74 0.7K
13:14 123.74 123.74 123.74 123.74 1.3K
13:15 123.68 123.68 123.68 123.68 0.3K
13:16 123.58 123.58 123.58 123.58 0.4K
13:17 123.53 123.58 123.53 123.58 1.1K
13:18 123.65 123.65 123.65 123.65 1.5K
13:21 123.67 123.67 123.67 123.67 0.6K
13:24 123.61 123.68 123.61 123.68 0.8K
13:25 123.69 123.69 123.69 123.69 0.1K
13:26 123.69 123.69 123.67 123.67 0.6K
13:27 123.67 123.69 123.67 123.69 0.7K
13:29 123.84 123.84 123.82 123.82 1.9K
13:30 123.82 123.85 123.82 123.85 18.5K
13:37 123.78 123.78 123.77 123.77 0.7K
13:38 123.80 123.80 123.80 123.80 2.1K
13:39 123.79 123.82 123.79 123.82 1.6K
13:43 123.81 123.86 123.79 123.86 2.3K
13:44 123.85 124.05 123.85 124.05 3.7K
13:45 124.04 124.04 124.04 124.04 0.4K
13:46 124.08 124.08 124.08 124.08 0.9K
13:48 124.04 124.04 124.04 124.04 0.7K
13:50 123.98 123.98 123.98 123.98 0.9K
13:51 123.93 123.93 123.88 123.88 1.0K
13:52 123.92 123.95 123.92 123.95 0.6K
13:53 123.96 123.96 123.95 123.95 0.7K
13:56 123.95 124.02 123.95 124.02 2.9K
13:57 124.02 124.02 124.02 124.02 0.9K
13:59 123.96 123.96 123.96 123.96 1.8K
14:00 123.96 123.96 123.96 123.96 0.6K
14:02 123.96 123.99 123.96 123.99 2.5K
14:04 124.05 124.05 124.05 124.05 0.6K
14:05 124.03 124.03 124.03 124.03 1.4K
14:08 124.08 124.08 124.08 124.08 0.5K
14:09 124.02 124.02 124.02 124.02 1.9K
14:10 124.00 124.00 124.00 124.00 1.2K
14:11 123.98 123.98 123.98 123.98 0.7K
14:12 123.95 123.95 123.95 123.95 1.2K
14:13 123.93 123.93 123.93 123.93 0.3K
14:14 123.97 123.97 123.97 123.97 0.9K
14:15 123.88 123.88 123.83 123.83 1.7K
14:16 123.78 123.78 123.78 123.78 1.2K
14:18 123.70 123.70 123.70 123.70 1.5K
14:20 123.72 123.91 123.72 123.91 3.0K
14:22 123.85 123.85 123.85 123.85 0.1K
14:23 123.86 123.86 123.86 123.86 0.8K
14:24 123.75 123.75 123.75 123.75 1.5K
14:26 123.74 123.74 123.74 123.74 0.7K
14:29 123.76 123.91 123.76 123.91 3.2K
14:30 123.94 123.94 123.81 123.81 2.8K
14:31 123.85 123.85 123.85 123.85 0.6K
14:35 123.83 123.83 123.79 123.79 1.0K
14:37 123.77 123.77 123.77 123.77 0.5K
14:38 123.76 123.76 123.76 123.76 0.4K
14:39 123.85 123.85 123.85 123.85 1.3K
14:40 123.85 123.85 123.85 123.85 0.6K
14:42 123.82 123.82 123.82 123.82 0.1K
14:43 123.90 123.91 123.90 123.91 4.5K
14:44 123.91 123.95 123.77 123.77 4.1K
14:46 123.81 123.81 123.81 123.81 0.6K
14:48 123.75 123.75 123.75 123.75 14.4K
14:50 123.73 123.73 123.73 123.73 1.3K
14:51 123.73 123.73 123.69 123.71 1.7K
14:53 123.69 123.69 123.69 123.69 0.4K
14:54 123.73 123.73 123.71 123.71 2.2K
14:56 123.76 123.76 123.76 123.76 1.2K
14:57 123.80 123.86 123.80 123.86 2.7K
14:59 123.79 123.79 123.77 123.77 1.4K
15:00 123.82 123.82 123.77 123.77 0.9K
15:01 123.70 123.74 123.70 123.74 1.9K
15:02 123.68 123.68 123.67 123.67 0.9K
15:03 123.64 123.64 123.59 123.59 2.5K
15:04 123.41 123.41 123.41 123.41 1.9K
15:05 123.50 123.50 123.41 123.41 4.5K
15:07 123.52 123.52 123.52 123.52 2.3K
15:09 123.56 123.65 123.56 123.65 2.2K
15:10 123.68 123.68 123.67 123.67 0.8K
15:11 123.70 123.70 123.69 123.69 0.6K
15:12 123.71 123.79 123.71 123.76 1.7K
15:13 123.78 123.78 123.69 123.69 1.2K
15:14 123.75 123.78 123.75 123.75 1.0K
15:15 123.68 123.68 123.68 123.68 2.4K
15:16 123.65 123.72 123.64 123.72 3.7K
15:17 123.76 123.77 123.76 123.77 3.1K
15:20 123.89 123.98 123.88 123.88 2.5K
15:22 123.95 124.08 123.95 124.08 7.1K
15:23 124.19 124.20 124.18 124.20 1.7K
15:24 124.24 124.24 124.21 124.21 0.9K
15:25 124.18 124.18 124.15 124.16 5.6K
15:26 124.24 124.25 124.24 124.25 5.7K
15:27 124.25 124.25 124.25 124.25 0.5K
15:28 124.26 124.26 124.26 124.26 1.4K
15:29 124.24 124.27 124.24 124.24 11.7K
15:30 124.27 124.27 124.20 124.23 7.4K
15:31 124.42 124.42 124.41 124.41 2.8K
15:32 124.42 124.42 124.40 124.40 1.1K
15:33 124.42 124.44 124.42 124.44 1.1K
15:34 124.44 124.45 124.43 124.45 1.6K
15:35 124.27 124.31 124.27 124.31 3.7K
15:36 124.24 124.24 124.14 124.18 4.4K
15:37 124.10 124.25 124.10 124.25 6.2K
15:39 124.30 124.30 124.15 124.15 4.1K
15:40 124.13 124.13 124.13 124.13 1.8K
15:41 124.09 124.09 124.03 124.03 1.7K
15:42 124.02 124.06 124.02 124.06 2.0K
15:43 124.09 124.09 123.96 124.01 4.9K
15:44 124.02 124.06 123.91 123.96 7.7K
15:45 123.99 124.02 123.99 124.02 2.8K
15:46 124.03 124.11 124.02 124.06 3.4K
15:47 123.98 124.11 123.93 124.02 5.7K
15:48 123.78 123.81 123.73 123.76 3.7K
15:49 123.81 123.84 123.80 123.81 1.6K
15:50 123.81 123.87 123.81 123.87 5.1K
15:51 123.83 123.84 123.79 123.80 5.5K
15:52 123.80 123.80 123.79 123.79 1.9K
15:53 123.70 123.70 123.60 123.60 6.1K
15:54 123.65 123.84 123.65 123.79 10.8K
15:55 123.74 123.74 123.60 123.71 11.8K
15:56 123.68 123.68 123.65 123.65 5.0K
15:57 123.68 123.77 123.65 123.76 18.6K
15:58 123.78 123.80 123.74 123.74 9.4K
15:59 123.73 123.79 123.72 123.79 154.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available