Itron

ITRI
🏛️ usa →
122.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 119.05 119.05 119.03 119.03 5.4K
09:33 118.92 118.92 118.92 118.92 0.3K
09:39 118.86 119.18 118.86 119.18 3.6K
09:45 118.79 118.79 118.79 118.79 1.0K
09:47 119.00 119.00 119.00 119.00 0.2K
09:49 119.07 119.07 119.07 119.07 0.8K
09:50 118.97 118.97 118.90 118.90 7.0K
09:52 119.12 119.14 119.12 119.14 4.4K
09:53 119.14 119.14 119.14 119.14 5.5K
09:56 119.21 119.21 119.21 119.21 0.2K
09:57 119.21 119.21 119.21 119.21 2.1K
09:58 119.21 119.21 119.07 119.07 5.3K
09:59 119.07 119.07 119.07 119.07 0.2K
10:00 119.32 119.32 119.27 119.27 1.1K
10:01 119.36 119.36 119.27 119.32 4.5K
10:02 119.40 119.59 119.40 119.59 3.0K
10:03 119.57 119.59 119.48 119.59 3.0K
10:04 119.48 119.52 119.48 119.52 1.6K
10:07 119.54 119.54 119.54 119.54 0.1K
10:08 119.55 119.55 119.55 119.55 0.3K
10:09 119.54 119.54 119.54 119.54 0.2K
10:10 119.53 119.53 119.32 119.32 1.3K
10:11 119.43 119.43 119.43 119.43 0.3K
10:12 119.35 119.44 119.35 119.44 0.7K
10:13 119.35 119.35 119.33 119.33 0.4K
10:14 119.44 119.44 119.44 119.44 0.4K
10:15 119.42 119.53 119.42 119.53 3.5K
10:16 119.52 119.52 119.48 119.48 1.6K
10:17 119.51 119.71 119.51 119.71 2.5K
10:19 119.70 119.70 119.70 119.70 0.3K
10:20 119.70 119.70 119.70 119.70 0.1K
10:21 119.70 119.70 119.70 119.70 0.2K
10:22 119.59 119.59 119.54 119.54 2.9K
10:23 119.61 119.61 119.61 119.61 0.8K
10:24 119.60 119.60 119.60 119.60 0.4K
10:25 119.60 119.61 119.60 119.60 2.9K
10:26 119.51 119.54 119.51 119.54 2.2K
10:29 119.47 119.47 119.47 119.47 0.7K
10:33 119.38 119.39 119.38 119.39 1.2K
10:34 119.39 119.52 119.39 119.52 8.4K
10:35 119.67 119.67 119.67 119.67 0.4K
10:36 119.81 119.81 119.73 119.73 1.5K
10:37 119.74 119.84 119.74 119.84 0.9K
10:39 120.01 120.01 120.01 120.01 2.4K
10:41 120.02 120.03 119.97 119.97 1.5K
10:42 119.97 119.98 119.97 119.97 1.3K
10:45 120.12 120.12 120.12 120.12 0.1K
10:46 120.12 120.12 120.12 120.12 0.6K
10:47 120.12 120.12 120.12 120.12 0.4K
10:48 120.12 120.12 120.12 120.12 0.9K
10:50 119.99 119.99 119.99 119.99 2.2K
10:51 120.00 120.00 120.00 120.00 0.8K
10:54 119.93 119.93 119.93 119.93 0.7K
10:55 119.78 119.78 119.78 119.78 0.3K
10:59 119.80 119.80 119.80 119.80 0.2K
11:00 119.87 119.87 119.87 119.87 1.5K
11:01 119.94 120.01 119.94 120.01 0.7K
11:02 119.94 119.94 119.94 119.94 2.1K
11:04 119.95 119.95 119.94 119.94 3.2K
11:07 119.95 119.95 119.95 119.95 0.3K
11:08 119.94 120.05 119.94 120.05 3.0K
11:10 120.06 120.06 120.00 120.00 2.4K
11:11 120.07 120.07 120.07 120.07 0.6K
11:13 120.00 120.00 120.00 120.00 0.9K
11:14 120.02 120.02 120.02 120.02 0.5K
11:16 120.02 120.05 120.02 120.05 4.9K
11:17 120.05 120.05 120.05 120.05 0.2K
11:18 120.07 120.18 120.07 120.18 3.9K
11:22 120.24 120.24 120.24 120.24 0.7K
11:23 120.24 120.27 120.24 120.27 1.1K
11:24 120.19 120.27 120.19 120.27 1.4K
11:25 120.27 120.27 120.27 120.27 1.1K
11:26 120.32 120.32 120.32 120.32 1.4K
11:30 120.37 120.44 120.37 120.42 2.3K
11:33 120.35 120.41 120.35 120.37 3.7K
11:35 120.39 120.39 120.39 120.39 1.2K
11:37 120.36 120.36 120.36 120.36 1.5K
11:43 120.37 120.37 120.37 120.37 0.9K
11:44 120.36 120.37 120.36 120.37 0.4K
11:45 120.47 120.47 120.47 120.47 2.3K
11:46 120.48 120.48 120.48 120.48 0.1K
11:47 120.48 120.48 120.48 120.48 1.3K
11:49 120.52 120.52 120.52 120.52 3.1K
11:50 120.58 120.58 120.58 120.58 1.2K
11:52 120.66 120.66 120.66 120.66 0.4K
11:53 120.62 120.62 120.60 120.62 3.5K
11:55 120.63 120.63 120.63 120.63 0.6K
11:56 120.63 120.63 120.63 120.63 0.2K
11:59 120.66 120.66 120.66 120.66 0.3K
12:00 120.69 120.74 120.69 120.74 1.4K
12:01 120.78 120.78 120.78 120.78 0.5K
12:02 120.68 120.68 120.68 120.68 1.7K
12:03 120.71 120.71 120.71 120.71 0.8K
12:08 120.75 120.75 120.75 120.75 2.4K
12:16 120.74 120.76 120.74 120.76 1.2K
12:17 120.80 120.80 120.80 120.80 0.2K
12:19 120.81 120.81 120.81 120.81 0.7K
12:21 120.82 120.82 120.82 120.82 0.5K
12:23 120.83 120.83 120.83 120.83 0.5K
12:24 120.88 120.88 120.88 120.88 0.9K
12:25 120.92 120.92 120.92 120.92 0.3K
12:26 120.92 120.92 120.92 120.92 0.2K
12:27 120.92 120.92 120.92 120.92 1.1K
12:29 120.87 120.87 120.83 120.83 3.8K
12:30 120.85 120.93 120.85 120.93 1.5K
12:35 120.92 120.92 120.92 120.92 1.6K
12:36 120.89 120.89 120.89 120.89 0.2K
12:37 120.91 120.91 120.91 120.91 0.1K
12:38 120.94 120.95 120.94 120.95 1.6K
12:42 120.91 120.91 120.91 120.91 2.0K
12:43 120.93 120.93 120.93 120.93 0.7K
12:44 121.00 121.00 121.00 121.00 0.4K
12:45 121.08 121.10 121.08 121.10 0.5K
12:46 121.10 121.10 121.10 121.10 0.2K
12:47 121.09 121.09 121.09 121.09 0.3K
12:49 121.10 121.10 121.10 121.10 0.6K
12:51 121.18 121.18 121.18 121.18 0.4K
12:52 121.20 121.20 121.17 121.17 1.2K
12:55 121.21 121.21 121.21 121.21 0.8K
12:59 121.28 121.28 121.27 121.27 1.0K
13:00 121.29 121.33 121.29 121.33 1.4K
13:01 121.38 121.38 121.38 121.38 0.4K
13:02 121.48 121.48 121.48 121.48 1.1K
13:04 121.57 121.57 121.57 121.57 0.3K
13:05 121.58 121.60 121.51 121.51 2.8K
13:07 121.50 121.51 121.50 121.51 0.7K
13:08 121.54 121.54 121.54 121.54 0.6K
13:10 121.55 121.62 121.55 121.62 1.0K
13:11 121.62 121.62 121.52 121.52 3.6K
13:12 121.57 121.57 121.57 121.57 0.3K
13:14 121.58 121.58 121.58 121.58 0.2K
13:15 121.59 121.59 121.58 121.58 2.4K
13:16 121.82 121.82 121.82 121.82 2.5K
13:18 121.82 121.82 121.82 121.82 0.3K
13:19 121.67 121.67 121.65 121.65 2.0K
13:23 121.60 121.60 121.55 121.55 1.6K
13:25 121.60 121.60 121.60 121.60 0.5K
13:27 121.62 121.62 121.54 121.54 1.9K
13:29 121.42 121.42 121.38 121.38 1.3K
13:30 121.41 121.41 121.41 121.41 0.1K
13:31 121.41 121.47 121.41 121.47 0.9K
13:32 121.44 121.44 121.40 121.40 1.2K
13:34 121.38 121.44 121.38 121.42 3.4K
13:35 121.49 121.49 121.49 121.49 1.4K
13:36 121.49 121.49 121.44 121.44 0.5K
13:37 121.44 121.44 121.44 121.44 3.9K
13:39 121.43 121.43 121.35 121.35 8.4K
13:40 121.16 121.16 121.16 121.16 1.0K
13:41 121.12 121.12 121.12 121.12 1.2K
13:42 121.09 121.09 121.09 121.09 1.8K
13:45 121.17 121.34 121.17 121.34 0.3K
13:46 121.14 121.14 121.14 121.14 1.6K
13:48 121.16 121.16 121.16 121.16 0.5K
13:51 121.09 121.09 121.09 121.09 2.0K
13:52 121.03 121.03 121.03 121.03 0.9K
13:54 121.09 121.18 121.09 121.18 1.6K
13:56 121.08 121.08 121.08 121.08 2.1K
13:58 121.20 121.20 121.20 121.20 1.0K
13:59 121.26 121.26 121.26 121.26 0.4K
14:00 121.28 121.28 121.28 121.28 0.5K
14:01 121.36 121.36 121.36 121.36 0.7K
14:02 121.36 121.36 121.36 121.36 0.4K
14:03 121.37 121.37 121.37 121.37 0.3K
14:04 121.35 121.35 121.35 121.35 0.4K
14:05 121.30 121.30 121.27 121.27 2.5K
14:06 121.20 121.20 121.17 121.17 1.6K
14:07 121.14 121.14 121.14 121.14 0.7K
14:08 121.09 121.09 120.97 120.97 7.4K
14:09 120.97 120.97 120.97 120.97 0.4K
14:10 120.97 120.97 120.97 120.97 0.4K
14:12 120.92 120.92 120.92 120.92 0.6K
14:14 120.90 120.91 120.90 120.91 0.9K
14:16 120.93 120.93 120.93 120.93 0.6K
14:17 120.89 120.92 120.89 120.92 0.7K
14:18 120.89 120.89 120.89 120.89 1.5K
14:20 120.82 120.82 120.77 120.77 1.3K
14:21 120.77 120.78 120.77 120.77 1.0K
14:22 120.83 120.83 120.82 120.82 2.2K
14:24 120.81 120.81 120.81 120.81 2.1K
14:25 120.86 120.86 120.86 120.86 1.3K
14:26 120.83 120.83 120.83 120.83 1.4K
14:28 120.77 120.77 120.77 120.77 2.7K
14:31 120.71 120.71 120.71 120.71 1.2K
14:34 120.71 120.71 120.71 120.71 1.1K
14:35 120.68 120.68 120.68 120.68 1.6K
14:36 120.63 120.69 120.63 120.69 1.9K
14:37 120.66 120.66 120.66 120.66 0.8K
14:38 120.70 120.70 120.70 120.70 1.4K
14:39 120.66 120.66 120.64 120.64 1.4K
14:41 120.67 120.67 120.67 120.67 1.4K
14:42 120.65 120.65 120.65 120.65 1.0K
14:44 120.62 120.62 120.62 120.62 1.6K
14:46 120.62 120.62 120.62 120.62 0.6K
14:47 120.69 120.69 120.68 120.68 2.5K
14:48 120.67 120.67 120.67 120.67 1.4K
14:49 120.71 120.71 120.68 120.68 1.8K
14:50 120.63 120.63 120.63 120.63 0.6K
14:51 120.62 120.64 120.62 120.64 2.0K
14:54 120.68 120.68 120.68 120.68 1.8K
14:57 120.75 120.75 120.75 120.75 0.3K
14:58 120.73 120.75 120.73 120.75 1.8K
14:59 120.76 120.76 120.63 120.63 3.6K
15:00 120.69 120.75 120.69 120.75 1.7K
15:02 120.77 120.77 120.71 120.71 2.6K
15:04 120.76 120.76 120.76 120.76 1.1K
15:06 120.71 120.71 120.62 120.62 2.6K
15:07 120.54 120.54 120.43 120.47 4.0K
15:09 120.49 120.49 120.49 120.49 0.2K
15:10 120.47 120.49 120.47 120.49 0.5K
15:11 120.51 120.51 120.51 120.51 0.8K
15:12 120.46 120.46 120.46 120.46 0.3K
15:13 120.41 120.41 120.40 120.40 2.8K
15:14 120.42 120.45 120.42 120.45 0.8K
15:15 120.44 120.44 120.44 120.44 0.7K
15:17 120.45 120.52 120.45 120.52 3.8K
15:18 120.52 120.57 120.52 120.57 1.9K
15:19 120.52 120.56 120.52 120.56 0.6K
15:20 120.56 120.56 120.52 120.52 2.6K
15:21 120.56 120.56 120.53 120.53 2.0K
15:23 120.48 120.48 120.40 120.40 3.3K
15:24 120.39 120.39 120.34 120.34 2.0K
15:25 120.29 120.29 120.22 120.22 1.5K
15:26 120.21 120.21 120.21 120.21 0.1K
15:27 120.21 120.25 120.19 120.25 2.2K
15:28 120.18 120.25 120.18 120.25 2.2K
15:30 120.25 120.25 120.25 120.25 1.0K
15:31 120.30 120.46 120.30 120.46 3.0K
15:32 120.43 120.53 120.43 120.53 2.4K
15:33 120.46 120.52 120.46 120.51 4.0K
15:34 120.58 120.58 120.53 120.54 1.8K
15:35 120.60 120.60 120.54 120.54 4.2K
15:36 120.57 120.58 120.57 120.58 0.4K
15:37 120.59 120.62 120.59 120.59 4.5K
15:38 120.57 120.57 120.54 120.54 1.5K
15:39 120.53 120.59 120.50 120.53 2.8K
15:40 120.51 120.53 120.51 120.53 3.1K
15:41 120.53 120.53 120.53 120.53 1.2K
15:42 120.53 120.55 120.46 120.46 3.9K
15:43 120.45 120.45 120.43 120.45 2.0K
15:44 120.41 120.41 120.25 120.25 22.9K
15:45 120.22 120.22 120.17 120.18 2.3K
15:46 120.22 120.28 120.22 120.28 4.0K
15:47 120.29 120.30 120.29 120.30 2.3K
15:48 120.30 120.37 120.30 120.34 3.0K
15:49 120.34 120.44 120.34 120.44 1.7K
15:50 120.38 120.51 120.38 120.42 10.6K
15:51 120.44 120.47 120.44 120.44 1.3K
15:52 120.47 120.61 120.47 120.61 10.7K
15:53 120.64 120.68 120.62 120.64 6.9K
15:54 120.65 120.77 120.63 120.76 12.8K
15:55 120.81 120.83 120.54 120.57 10.4K
15:56 120.53 120.53 120.36 120.42 5.3K
15:57 120.46 120.55 120.41 120.55 12.5K
15:58 120.56 120.56 120.46 120.49 17.2K
15:59 120.50 120.51 120.45 120.50 194.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available