Itron

ITRI
🏛️ usa →
124.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 122.50 123.70 122.50 123.70 110.7K
09:31 123.60 123.60 122.94 122.94 1.9K
09:32 122.67 122.74 122.66 122.66 0.8K
09:33 122.89 122.89 122.89 122.89 3.5K
09:34 122.94 122.94 122.94 122.94 0.7K
09:35 122.69 122.69 122.69 122.69 0.1K
09:36 122.74 122.74 122.67 122.67 0.4K
09:38 122.79 123.01 122.77 123.01 1.0K
09:39 122.63 122.73 122.63 122.73 0.4K
09:40 123.11 123.37 122.94 123.09 8.7K
09:41 122.68 122.68 122.68 122.68 0.4K
09:43 123.12 123.12 123.12 123.12 0.3K
09:44 123.19 123.19 122.68 123.15 0.8K
09:45 123.09 123.09 122.68 122.68 0.4K
09:46 123.02 123.22 123.02 123.16 2.5K
09:48 123.08 123.08 123.08 123.08 0.9K
09:50 123.32 123.32 123.00 123.00 4.2K
09:51 122.79 122.99 122.79 122.99 0.7K
09:52 123.23 123.23 123.14 123.14 0.5K
09:53 122.98 122.99 122.98 122.99 0.9K
09:54 123.00 123.00 122.75 122.75 3.9K
09:55 122.43 122.43 122.43 122.43 0.4K
09:56 122.39 122.39 122.33 122.33 0.5K
09:57 122.42 122.42 122.42 122.42 0.7K
09:58 122.39 122.39 122.39 122.39 0.3K
09:59 122.47 122.47 122.47 122.47 0.1K
10:00 122.53 122.53 122.53 122.53 0.6K
10:01 122.47 122.51 122.47 122.47 6.6K
10:02 122.53 122.59 122.33 122.33 5.3K
10:03 122.50 122.58 122.45 122.58 0.7K
10:04 122.52 122.58 122.52 122.58 0.5K
10:05 122.50 122.50 122.40 122.40 4.4K
10:06 122.38 122.38 122.38 122.38 0.2K
10:07 122.37 122.37 122.37 122.37 0.1K
10:08 122.44 122.44 122.44 122.44 0.1K
10:09 122.37 122.37 122.33 122.33 3.9K
10:11 122.20 122.20 122.20 122.20 1.2K
10:12 122.22 122.31 122.22 122.31 251.6K
10:14 122.31 122.31 122.30 122.30 2.1K
10:16 122.14 122.15 122.14 122.15 18.4K
10:17 122.06 122.06 121.92 121.99 1.9K
10:18 122.15 122.15 122.15 122.15 0.6K
10:20 122.16 122.16 122.16 122.16 0.2K
10:21 122.17 122.26 122.17 122.26 0.6K
10:22 122.22 122.22 122.11 122.11 1.3K
10:25 122.33 122.33 122.04 122.04 1.2K
10:29 122.28 122.28 122.28 122.28 0.7K
10:30 121.77 121.77 121.77 121.77 0.1K
10:31 122.27 122.33 122.27 122.33 1.1K
10:32 122.30 122.30 122.30 122.30 0.3K
10:33 122.39 122.39 122.39 122.39 1.0K
10:35 122.33 122.33 122.33 122.33 0.4K
10:37 122.33 122.37 122.33 122.37 0.4K
10:38 122.29 122.30 122.20 122.24 12.7K
10:40 122.15 122.15 122.15 122.15 10.2K
10:41 122.07 122.07 122.07 122.07 0.5K
10:42 122.09 122.09 122.09 122.09 1.8K
10:44 122.04 122.04 121.97 122.00 0.8K
10:45 121.91 121.91 121.91 121.91 1.0K
10:47 121.98 121.98 121.97 121.97 4.6K
10:48 121.67 121.67 121.67 121.67 5.5K
10:49 121.66 121.66 121.66 121.66 1.6K
10:51 121.72 121.72 121.72 121.72 1.4K
10:52 121.83 121.93 121.83 121.93 2.6K
10:56 121.79 121.79 121.68 121.68 0.9K
10:57 121.52 121.52 121.52 121.52 0.5K
10:58 121.52 121.52 121.52 121.52 0.3K
10:59 121.48 121.48 121.48 121.48 0.7K
11:00 121.59 121.59 121.59 121.59 0.8K
11:01 121.58 121.58 121.58 121.58 0.2K
11:02 121.58 121.58 121.58 121.58 0.6K
11:03 121.59 121.59 121.59 121.59 0.4K
11:05 121.49 121.49 121.41 121.41 2.4K
11:06 121.42 121.42 121.41 121.41 0.9K
11:07 121.51 121.51 121.51 121.51 0.5K
11:08 121.56 121.56 121.51 121.56 1.4K
11:09 121.60 121.60 121.60 121.60 6.7K
11:10 121.44 121.50 121.44 121.47 1.4K
11:11 121.47 121.47 121.47 121.47 0.8K
11:13 121.64 121.64 121.64 121.64 0.7K
11:14 121.47 121.50 121.37 121.37 3.6K
11:16 121.37 121.37 121.37 121.37 0.8K
11:18 121.41 121.41 121.36 121.36 0.7K
11:21 121.56 121.56 121.56 121.56 0.6K
11:22 121.57 121.57 121.57 121.57 0.7K
11:23 121.46 121.46 121.46 121.46 5.2K
11:24 121.65 121.87 121.59 121.59 2.4K
11:25 121.66 121.66 121.66 121.66 0.2K
11:26 121.52 121.52 121.50 121.50 0.4K
11:27 121.72 121.72 121.72 121.72 18.8K
11:29 121.47 121.64 121.47 121.64 0.4K
11:30 121.51 121.51 121.36 121.36 1.0K
11:31 121.50 121.50 121.33 121.33 3.1K
11:32 121.37 121.37 121.37 121.37 0.5K
11:33 121.33 121.33 121.25 121.25 0.6K
11:34 121.22 121.22 121.21 121.21 1.2K
11:36 121.25 121.25 121.25 121.25 0.4K
11:37 121.20 121.20 121.20 121.20 0.3K
11:38 121.25 121.25 121.22 121.22 1.5K
11:41 121.21 121.21 121.21 121.21 0.2K
11:42 121.22 121.22 121.11 121.11 3.6K
11:44 121.09 121.09 121.02 121.02 1.3K
11:47 120.97 120.97 120.97 120.97 0.3K
11:48 121.01 121.01 121.01 121.01 0.5K
11:51 120.96 121.01 120.96 121.01 0.4K
11:52 120.99 120.99 120.99 120.99 6.6K
11:53 120.99 120.99 120.95 120.95 4.2K
11:54 120.95 120.95 120.91 120.91 1.0K
11:57 120.78 120.85 120.78 120.85 0.7K
11:58 120.91 120.91 120.91 120.91 0.3K
11:59 120.81 120.81 120.81 120.81 0.5K
12:01 120.84 120.84 120.84 120.84 2.7K
12:02 120.78 120.78 120.77 120.77 4.3K
12:04 120.55 120.55 120.55 120.55 0.4K
12:05 120.63 120.64 120.63 120.64 0.3K
12:06 120.64 120.71 120.64 120.65 4.5K
12:07 120.48 120.68 120.48 120.68 14.1K
12:08 120.69 120.69 120.69 120.69 0.3K
12:09 120.57 120.57 120.57 120.57 3.4K
12:11 120.78 120.78 120.78 120.78 1.4K
12:13 120.63 120.63 120.63 120.63 0.2K
12:14 120.73 120.73 120.73 120.73 0.6K
12:15 120.60 120.68 120.60 120.67 0.5K
12:16 120.69 120.69 120.59 120.59 1.4K
12:21 120.61 120.83 120.61 120.82 3.3K
12:22 120.98 121.12 120.98 121.12 1.9K
12:23 121.10 121.10 121.10 121.10 0.8K
12:26 121.23 121.24 121.23 121.24 1.8K
12:27 121.29 121.29 121.25 121.26 0.5K
12:28 121.25 121.25 121.22 121.25 0.6K
12:29 121.32 121.32 121.32 121.32 0.1K
12:30 121.25 121.25 121.25 121.25 0.2K
12:31 121.27 121.27 121.23 121.23 0.2K
12:32 121.23 121.23 121.23 121.23 0.8K
12:34 121.27 121.27 121.27 121.27 0.5K
12:37 121.32 121.32 121.21 121.21 0.8K
12:39 121.21 121.21 121.21 121.21 0.5K
12:43 121.24 121.24 121.21 121.21 0.8K
12:47 121.29 121.29 121.29 121.29 0.4K
12:48 121.21 121.21 121.21 121.21 0.2K
12:49 121.11 121.11 121.09 121.09 1.3K
12:50 121.03 121.03 121.03 121.03 1.3K
12:58 121.05 121.05 121.05 121.05 0.3K
12:59 121.13 121.13 121.12 121.12 4.1K
13:00 121.12 121.12 121.12 121.12 1.2K
13:03 121.16 121.16 121.10 121.10 0.5K
13:04 120.97 120.97 120.97 120.97 1.2K
13:06 120.94 120.94 120.94 120.94 0.1K
13:08 120.92 120.92 120.92 120.92 1.3K
13:09 120.73 120.73 120.73 120.73 0.2K
13:12 120.78 120.78 120.78 120.78 2.9K
13:13 120.79 120.80 120.79 120.80 3.5K
13:15 120.77 120.77 120.77 120.77 0.9K
13:16 120.77 120.77 120.77 120.77 0.3K
13:17 120.83 120.83 120.83 120.83 0.2K
13:18 120.82 120.82 120.82 120.82 3.9K
13:19 120.84 120.84 120.82 120.82 1.8K
13:24 120.84 120.84 120.83 120.83 0.4K
13:25 120.84 120.84 120.84 120.84 0.1K
13:26 120.84 120.84 120.84 120.84 0.3K
13:27 120.80 120.80 120.80 120.80 0.3K
13:28 120.73 120.78 120.73 120.78 0.4K
13:29 120.79 120.83 120.79 120.83 1.2K
13:30 120.84 120.86 120.75 120.86 7.3K
13:31 120.93 120.93 120.93 120.93 0.1K
13:32 120.98 120.98 120.98 120.98 0.5K
13:34 120.99 120.99 120.99 120.99 0.3K
13:36 120.99 120.99 120.99 120.99 0.1K
13:37 120.90 120.90 120.90 120.90 0.4K
13:38 120.90 120.90 120.82 120.83 1.5K
13:40 120.81 120.81 120.72 120.72 1.3K
13:41 120.75 120.79 120.75 120.79 0.6K
13:42 120.77 120.80 120.77 120.80 2.3K
13:43 120.77 120.86 120.77 120.79 193.6K
13:45 120.78 120.85 120.78 120.85 1.0K
13:47 120.85 120.85 120.82 120.84 0.8K
13:48 120.82 120.86 120.82 120.86 1.6K
13:49 120.93 120.93 120.93 120.93 0.1K
13:50 120.85 120.85 120.85 120.85 9.1K
13:51 120.86 120.93 120.86 120.93 0.8K
13:52 120.85 120.85 120.85 120.85 0.2K
13:53 120.92 120.93 120.92 120.93 1.1K
13:54 120.94 120.94 120.94 120.94 0.5K
13:55 120.94 120.96 120.94 120.96 0.4K
13:56 120.95 120.95 120.95 120.95 0.2K
13:58 120.85 120.85 120.85 120.85 0.8K
13:59 120.89 120.89 120.89 120.89 0.5K
14:00 120.88 120.88 120.88 120.88 0.3K
14:01 120.78 120.78 120.78 120.78 1.2K
14:02 120.74 120.74 120.74 120.74 1.9K
14:03 120.78 120.79 120.69 120.79 0.4K
14:04 120.69 120.79 120.69 120.78 0.6K
14:05 120.79 120.79 120.79 120.79 0.4K
14:06 120.69 120.69 120.69 120.69 0.3K
14:07 120.78 120.78 120.69 120.69 0.6K
14:08 120.77 120.77 120.77 120.77 0.5K
14:10 120.77 120.77 120.77 120.77 0.2K
14:12 120.76 120.87 120.76 120.87 2.4K
14:13 120.81 120.81 120.81 120.81 0.2K
14:14 120.88 120.88 120.81 120.81 3.2K
14:15 120.81 120.81 120.81 120.81 0.7K
14:16 120.81 120.81 120.81 120.81 0.9K
14:18 120.80 120.80 120.80 120.80 0.2K
14:19 120.80 120.80 120.78 120.78 1.0K
14:20 120.80 120.80 120.78 120.78 1.6K
14:21 120.81 120.81 120.81 120.81 0.1K
14:22 120.80 120.80 120.80 120.80 0.4K
14:23 120.80 120.80 120.80 120.80 0.6K
14:24 120.79 120.79 120.66 120.66 3.6K
14:25 120.62 120.62 120.62 120.62 0.6K
14:26 120.66 120.66 120.66 120.66 0.1K
14:27 120.68 120.68 120.58 120.63 14.5K
14:28 120.57 120.63 120.57 120.63 1.7K
14:29 120.62 120.62 120.62 120.62 0.4K
14:31 120.62 120.62 120.62 120.62 0.8K
14:33 120.75 120.81 120.75 120.81 1.0K
14:34 120.86 120.86 120.81 120.81 0.4K
14:35 120.81 120.95 120.81 120.95 19.3K
14:36 120.96 120.96 120.90 120.93 71.1K
14:38 120.83 120.83 120.81 120.81 103.8K
14:40 120.82 120.82 120.82 120.82 0.3K
14:41 120.84 120.84 120.75 120.82 0.5K
14:42 120.76 120.76 120.76 120.76 0.3K
14:43 120.82 120.82 120.79 120.79 1.0K
14:46 120.79 120.79 120.79 120.79 0.2K
14:47 120.79 120.79 120.66 120.66 4.0K
14:48 120.66 120.66 120.66 120.66 0.2K
14:49 120.66 120.66 120.66 120.66 0.5K
14:50 120.64 120.74 120.64 120.74 0.4K
14:51 120.64 120.64 120.64 120.64 0.3K
14:52 120.65 120.65 120.65 120.65 0.2K
14:53 120.64 120.64 120.64 120.64 0.5K
14:54 120.63 120.66 120.63 120.66 3.2K
14:55 120.74 120.74 120.74 120.74 1.1K
14:56 120.79 120.79 120.70 120.70 0.3K
14:57 120.81 121.04 120.81 121.04 2.3K
14:58 120.98 121.12 120.97 121.12 0.9K
14:59 120.95 121.06 120.95 121.06 1.0K
15:00 120.94 120.94 120.94 120.94 0.1K
15:01 121.06 121.07 121.06 121.07 1.2K
15:02 121.19 121.19 121.08 121.08 0.7K
15:04 121.05 121.05 120.91 120.91 0.9K
15:06 121.09 121.09 121.09 121.09 0.2K
15:07 121.00 121.00 121.00 121.00 1.6K
15:09 121.09 121.09 121.00 121.00 4.6K
15:12 121.00 121.00 121.00 121.00 0.4K
15:13 121.03 121.03 120.90 120.90 1.3K
15:14 120.98 120.98 120.98 120.98 0.5K
15:15 120.98 120.98 120.92 120.92 1.0K
15:16 121.02 121.02 121.02 121.02 1.0K
15:17 121.06 121.06 121.06 121.06 17.9K
15:19 120.97 120.97 120.97 120.97 0.2K
15:20 120.88 120.91 120.88 120.91 1.0K
15:21 120.93 120.93 120.93 120.93 0.4K
15:22 120.92 120.92 120.92 120.92 0.2K
15:23 120.92 120.92 120.92 120.92 0.8K
15:24 120.93 120.93 120.93 120.93 1.1K
15:25 120.93 120.93 120.78 120.78 1.5K
15:26 120.76 120.82 120.76 120.82 0.6K
15:27 120.82 120.82 120.82 120.82 0.4K
15:28 120.82 120.82 120.78 120.78 0.5K
15:29 120.78 120.82 120.78 120.78 1.7K
15:30 120.74 120.75 120.74 120.75 1.4K
15:31 120.75 120.75 120.75 120.75 1.3K
15:33 120.76 120.76 120.71 120.71 2.3K
15:34 120.64 120.64 120.60 120.60 1.2K
15:35 120.51 120.51 120.51 120.51 0.1K
15:36 120.51 120.51 120.40 120.45 3.3K
15:38 120.39 120.39 120.25 120.29 3.3K
15:40 120.25 120.26 120.22 120.26 3.0K
15:41 120.19 120.25 120.19 120.21 1.0K
15:42 120.31 120.47 120.31 120.47 4.0K
15:43 120.47 120.51 120.47 120.47 3.2K
15:44 120.48 120.48 120.48 120.48 0.6K
15:45 120.40 120.45 120.37 120.45 1.8K
15:46 120.47 120.47 120.46 120.46 1.5K
15:47 120.39 120.39 120.38 120.38 1.0K
15:48 120.38 120.38 120.38 120.38 1.0K
15:49 120.25 120.49 120.25 120.41 1.7K
15:50 120.24 120.24 120.15 120.21 6.5K
15:51 120.19 120.19 120.09 120.09 4.0K
15:52 120.07 120.17 120.06 120.06 5.6K
15:53 120.09 120.28 120.09 120.28 7.9K
15:54 120.24 120.46 120.24 120.46 5.1K
15:55 120.63 120.95 120.45 120.45 12.6K
15:56 120.57 120.64 120.56 120.56 7.9K
15:57 120.57 120.57 120.46 120.51 7.0K
15:58 120.55 120.55 120.43 120.52 10.2K
15:59 120.56 120.64 120.47 120.63 750.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available