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
09:30 122.62 122.71 122.52 122.71 5.5K
09:35 123.22 123.22 123.12 123.12 0.5K
09:37 122.89 122.89 122.89 122.89 0.6K
09:39 122.32 122.32 122.32 122.32 0.5K
09:41 122.32 122.50 122.32 122.50 1.5K
09:46 122.26 122.46 122.26 122.46 0.7K
09:47 122.46 122.46 122.41 122.41 1.5K
09:48 122.71 122.71 122.45 122.45 3.8K
09:50 122.43 122.55 122.43 122.55 0.7K
09:51 122.40 122.46 122.31 122.31 1.6K
09:53 122.47 122.47 122.46 122.46 1.5K
09:55 122.30 122.30 122.30 122.30 1.7K
09:57 122.55 122.55 122.55 122.55 0.7K
09:58 122.58 122.58 122.56 122.56 1.1K
09:59 122.38 122.38 122.31 122.31 0.6K
10:00 122.70 122.99 122.70 122.73 5.2K
10:02 122.69 122.69 122.51 122.51 1.7K
10:03 122.54 122.54 122.54 122.54 0.4K
10:04 122.33 122.33 122.33 122.33 0.4K
10:06 122.26 122.27 122.00 122.00 1.7K
10:07 122.13 122.16 122.13 122.16 0.2K
10:08 122.01 122.06 122.01 122.06 0.7K
10:09 122.01 122.23 122.01 122.23 0.7K
10:10 122.23 122.23 122.01 122.23 1.2K
10:11 122.01 122.01 122.01 122.01 0.4K
10:12 122.01 122.23 122.01 122.22 1.8K
10:13 122.01 122.01 122.01 122.01 0.8K
10:14 122.02 122.06 121.95 121.95 2.0K
10:15 121.86 122.07 121.86 122.07 2.2K
10:16 122.07 122.35 122.07 122.21 4.0K
10:17 122.21 122.21 122.21 122.21 0.4K
10:18 122.22 122.29 122.22 122.29 1.0K
10:19 121.99 122.32 121.99 122.16 1.3K
10:20 122.21 122.21 122.21 122.21 0.4K
10:21 122.29 122.29 122.29 122.29 1.5K
10:22 122.09 122.16 122.09 122.10 0.8K
10:23 122.36 122.36 122.25 122.25 1.0K
10:24 122.35 122.35 122.35 122.35 0.7K
10:25 122.35 122.35 122.15 122.15 2.0K
10:26 122.13 122.13 122.13 122.13 0.4K
10:27 122.11 122.31 122.11 122.31 1.0K
10:28 122.11 122.28 122.10 122.28 1.0K
10:29 122.23 122.23 122.18 122.18 0.4K
10:30 122.34 122.34 122.34 122.34 1.0K
10:31 122.11 122.11 122.11 122.11 0.7K
10:32 121.99 121.99 121.91 121.91 1.1K
10:33 121.65 121.65 121.65 121.65 0.9K
10:35 121.82 121.82 121.81 121.81 0.5K
10:36 121.94 121.94 121.52 121.52 0.5K
10:37 121.81 121.81 121.65 121.81 0.7K
10:38 121.79 121.79 121.41 121.41 1.4K
10:42 121.71 121.71 121.71 121.71 0.6K
10:43 121.75 122.01 121.75 121.98 4.1K
10:44 121.84 121.87 121.84 121.87 1.9K
10:45 121.79 121.79 121.79 121.79 0.3K
10:46 121.98 121.98 121.55 121.82 1.4K
10:47 122.08 122.08 122.00 122.00 2.0K
10:48 121.94 121.94 121.94 121.94 0.8K
10:49 121.76 121.76 121.76 121.76 0.4K
10:51 121.84 121.84 121.84 121.84 0.8K
10:52 121.83 121.98 121.83 121.98 1.1K
10:53 122.00 122.06 121.97 122.05 3.3K
10:54 121.91 121.91 121.91 121.91 0.5K
10:55 122.04 122.21 122.04 122.19 2.2K
10:56 122.20 122.21 122.07 122.21 1.0K
10:57 122.07 122.07 122.07 122.07 0.6K
10:58 122.18 122.18 122.18 122.18 0.4K
10:59 122.41 122.41 122.34 122.34 17.6K
11:00 122.34 122.34 122.27 122.32 2.8K
11:01 122.31 122.31 122.10 122.10 0.9K
11:02 122.07 122.25 122.07 122.12 3.3K
11:04 122.11 122.11 122.11 122.11 0.4K
11:05 122.20 122.20 122.11 122.20 1.0K
11:06 121.98 121.98 121.98 121.98 0.4K
11:07 122.15 122.15 122.15 122.15 0.1K
11:08 122.07 122.34 122.07 122.34 1.8K
11:09 122.13 122.41 122.02 122.41 1.4K
11:10 122.24 122.24 122.24 122.24 1.4K
11:11 122.13 122.21 122.13 122.21 1.7K
11:13 121.95 121.95 121.95 121.95 0.6K
11:14 121.95 121.95 121.95 121.95 0.5K
11:15 121.88 121.88 121.88 121.88 0.4K
11:16 122.00 122.01 122.00 122.01 1.1K
11:17 122.06 122.06 122.06 122.06 0.5K
11:18 121.91 121.91 121.91 121.91 0.3K
11:19 121.91 122.03 121.91 121.95 1.0K
11:20 122.19 122.29 122.15 122.29 4.7K
11:22 122.17 122.33 122.17 122.33 2.4K
11:23 122.33 122.35 122.33 122.35 0.5K
11:24 122.43 122.43 122.43 122.43 0.3K
11:25 122.29 122.29 122.29 122.29 1.0K
11:27 122.48 122.52 122.44 122.52 1.2K
11:28 122.49 122.49 122.49 122.49 0.2K
11:29 122.48 122.48 122.48 122.48 0.6K
11:30 122.50 122.59 122.45 122.53 1.1K
11:31 122.36 122.36 122.36 122.36 0.3K
11:32 122.51 122.51 122.51 122.51 0.7K
11:33 122.54 122.61 122.54 122.61 1.3K
11:34 122.49 122.49 122.49 122.49 0.3K
11:35 122.60 122.60 122.60 122.60 0.5K
11:36 122.64 122.64 122.49 122.49 1.2K
11:38 122.50 122.50 122.50 122.50 0.3K
11:39 122.45 122.45 122.45 122.45 0.2K
11:40 122.56 122.56 122.46 122.46 0.4K
11:41 122.56 122.65 122.56 122.65 1.3K
11:42 122.60 122.66 122.59 122.66 1.0K
11:43 122.67 122.67 122.64 122.64 0.9K
11:44 122.57 122.57 122.57 122.57 0.3K
11:45 122.68 122.68 122.68 122.68 0.4K
11:46 122.59 122.59 122.59 122.59 0.6K
11:47 122.66 122.66 122.56 122.66 0.6K
11:48 122.68 122.68 122.68 122.68 0.6K
11:49 122.69 122.76 122.69 122.76 1.8K
11:51 122.64 122.64 122.64 122.64 0.5K
11:52 122.64 122.64 122.64 122.64 0.4K
11:53 122.56 122.63 122.55 122.63 0.9K
11:54 122.48 122.48 122.47 122.47 0.6K
11:55 122.47 122.47 122.42 122.42 0.9K
11:56 122.62 122.62 122.62 122.62 2.2K
11:59 122.47 122.47 122.47 122.47 0.2K
12:00 122.48 122.57 122.48 122.48 0.5K
12:01 122.48 122.49 122.48 122.49 1.3K
12:02 122.50 122.55 122.50 122.50 0.8K
12:03 122.50 122.50 122.50 122.50 0.2K
12:04 122.56 122.63 122.50 122.50 1.3K
12:05 122.50 122.50 122.50 122.50 0.3K
12:06 122.50 122.50 122.50 122.50 0.1K
12:07 122.58 122.58 122.50 122.50 0.9K
12:08 122.58 122.58 122.50 122.50 0.6K
12:10 122.50 122.50 122.50 122.50 0.4K
12:11 122.49 122.49 122.49 122.49 1.1K
12:12 122.41 122.41 122.41 122.41 0.4K
12:14 122.61 122.65 122.61 122.65 1.6K
12:15 122.61 122.66 122.55 122.55 0.4K
12:16 122.61 122.61 122.52 122.52 1.4K
12:17 122.58 122.58 122.58 122.58 0.4K
12:18 122.52 122.58 122.52 122.58 1.6K
12:19 122.54 122.62 122.54 122.59 2.4K
12:20 122.59 122.59 122.56 122.56 3.1K
12:21 122.59 122.61 122.56 122.56 3.3K
12:22 122.55 122.55 122.55 122.55 0.6K
12:23 122.58 122.62 122.50 122.50 0.8K
12:24 122.59 122.59 122.49 122.53 1.2K
12:25 122.59 122.59 122.59 122.59 0.6K
12:26 122.58 122.58 122.50 122.50 0.3K
12:27 122.58 122.64 122.58 122.64 2.8K
12:28 122.57 122.57 122.57 122.57 1.0K
12:30 122.76 122.76 122.76 122.76 4.7K
12:34 122.66 122.66 122.60 122.60 1.3K
12:35 122.66 122.66 122.66 122.66 0.4K
12:36 122.66 122.66 122.66 122.66 0.5K
12:37 122.66 122.80 122.56 122.77 2.0K
12:39 122.66 122.66 122.66 122.66 1.1K
12:42 122.68 122.68 122.68 122.68 0.4K
12:43 122.57 122.57 122.57 122.57 0.4K
12:44 122.69 122.71 122.68 122.68 1.2K
12:45 122.71 122.71 122.71 122.71 1.0K
12:46 122.68 122.68 122.55 122.55 0.7K
12:47 122.55 122.55 122.55 122.55 0.4K
12:48 122.64 122.64 122.64 122.64 0.5K
12:49 122.56 122.56 122.56 122.56 0.7K
12:51 122.55 122.61 122.55 122.61 0.9K
12:52 122.57 122.61 122.57 122.57 0.8K
12:53 122.58 122.58 122.55 122.55 1.6K
12:54 122.54 122.59 122.49 122.49 0.8K
12:55 122.63 122.63 122.56 122.56 3.6K
12:59 122.77 122.79 122.77 122.79 4.3K
13:03 122.80 122.80 122.61 122.61 2.3K
13:04 122.66 122.66 122.57 122.57 13.4K
13:05 122.56 122.56 122.53 122.53 1.2K
13:06 122.56 122.56 122.56 122.56 4.8K
13:07 122.59 122.61 122.53 122.53 5.5K
13:08 122.53 122.73 122.53 122.73 6.9K
13:14 123.06 123.06 123.06 123.06 0.9K
13:15 123.12 123.12 123.12 123.12 0.5K
13:16 123.09 123.09 123.09 123.09 0.7K
13:20 123.04 123.04 123.04 123.04 0.9K
13:22 123.02 123.02 123.02 123.02 0.5K
13:25 123.07 123.07 123.06 123.06 2.0K
13:26 123.07 123.07 123.07 123.07 0.7K
13:27 123.04 123.04 123.04 123.04 0.7K
13:28 123.06 123.08 123.06 123.08 1.4K
13:29 123.10 123.10 123.10 123.10 0.4K
13:30 123.20 123.20 123.20 123.20 0.8K
13:31 123.18 123.18 123.18 123.18 0.2K
13:32 123.16 123.16 123.07 123.16 0.8K
13:33 123.16 123.16 123.16 123.16 0.7K
13:35 123.08 123.08 123.08 123.08 0.8K
13:38 123.10 123.10 123.05 123.05 0.3K
13:39 123.12 123.14 123.12 123.14 2.4K
13:40 123.16 123.16 123.16 123.16 0.7K
13:42 123.16 123.16 123.16 123.16 0.5K
13:44 123.16 123.16 123.16 123.16 1.2K
13:45 123.16 123.22 123.16 123.22 1.3K
13:47 123.18 123.20 123.18 123.20 0.7K
13:48 123.23 123.23 123.23 123.23 1.5K
13:49 123.19 123.19 123.19 123.19 1.5K
13:51 123.25 123.25 123.25 123.25 0.3K
13:52 123.15 123.15 123.15 123.15 1.2K
13:55 123.11 123.11 122.96 122.96 1.8K
13:57 122.98 123.02 122.98 123.02 1.7K
13:59 123.07 123.07 123.07 123.07 1.7K
14:00 123.18 123.25 123.18 123.25 1.4K
14:01 123.28 123.36 123.28 123.36 1.2K
14:02 123.30 123.54 123.30 123.54 3.5K
14:03 123.42 123.42 123.42 123.42 0.2K
14:04 123.52 123.52 123.52 123.52 0.7K
14:08 123.42 123.42 123.42 123.42 0.5K
14:09 123.39 123.42 123.38 123.42 0.7K
14:10 123.38 123.38 123.35 123.35 1.4K
14:12 123.40 123.41 123.40 123.41 2.8K
14:14 123.44 123.52 123.44 123.52 3.1K
14:15 123.54 123.60 123.54 123.60 1.8K
14:18 123.63 123.64 123.63 123.64 0.6K
14:19 123.59 123.59 123.59 123.59 0.6K
14:20 123.57 123.57 123.47 123.47 1.2K
14:21 123.51 123.55 123.51 123.55 1.2K
14:22 123.54 123.54 123.54 123.54 0.3K
14:24 123.55 123.60 123.54 123.60 1.3K
14:26 123.61 123.61 123.56 123.56 2.4K
14:30 123.67 123.67 123.61 123.66 6.6K
14:32 123.57 123.57 123.57 123.57 0.6K
14:33 123.54 123.54 123.49 123.49 0.7K
14:35 123.47 123.53 123.47 123.53 0.4K
14:36 123.51 123.52 123.51 123.52 0.4K
14:37 123.51 123.51 123.51 123.51 0.1K
14:38 123.47 123.47 123.47 123.47 1.7K
14:39 123.29 123.29 123.29 123.29 1.0K
14:40 123.32 123.32 123.32 123.32 0.2K
14:41 123.32 123.32 123.32 123.32 0.3K
14:42 123.31 123.31 123.31 123.31 0.6K
14:43 123.37 123.37 123.37 123.37 0.3K
14:44 123.35 123.35 123.35 123.35 0.1K
14:45 123.35 123.35 123.29 123.29 1.0K
14:47 123.36 123.41 123.36 123.41 0.3K
14:48 123.41 123.49 123.41 123.49 0.6K
14:49 123.53 123.53 123.53 123.53 0.2K
14:50 123.47 123.47 123.47 123.47 1.1K
14:51 123.50 123.50 123.50 123.50 0.5K
14:52 123.47 123.47 123.44 123.44 1.0K
14:53 123.41 123.41 123.41 123.41 0.6K
14:55 123.43 123.50 123.43 123.50 2.4K
14:58 123.60 123.60 123.60 123.60 0.5K
14:59 123.59 123.59 123.57 123.57 2.2K
15:00 123.68 123.68 123.68 123.68 0.6K
15:01 123.69 123.70 123.69 123.70 0.6K
15:02 123.73 123.73 123.73 123.73 2.1K
15:04 123.81 123.81 123.81 123.81 0.9K
15:05 123.82 123.82 123.82 123.82 1.8K
15:09 123.63 123.63 123.55 123.55 2.8K
15:12 123.65 123.75 123.65 123.75 0.9K
15:13 123.62 123.67 123.62 123.67 1.8K
15:15 123.63 123.63 123.63 123.63 0.3K
15:16 123.64 123.64 123.64 123.64 0.3K
15:17 123.70 123.70 123.70 123.70 1.8K
15:18 123.75 123.75 123.75 123.75 0.7K
15:19 123.80 123.80 123.80 123.80 0.1K
15:20 123.79 123.79 123.76 123.76 1.1K
15:21 123.75 123.75 123.75 123.75 0.7K
15:22 123.75 123.75 123.75 123.75 0.3K
15:23 123.78 123.78 123.78 123.78 1.4K
15:24 123.70 123.82 123.70 123.82 3.5K
15:26 123.78 123.82 123.78 123.80 1.2K
15:27 123.81 123.81 123.81 123.81 0.3K
15:28 123.93 123.93 123.93 123.93 4.1K
15:30 123.85 123.85 123.85 123.85 11.4K
15:32 123.84 123.84 123.82 123.82 2.8K
15:34 123.88 123.91 123.88 123.91 1.8K
15:35 123.92 123.92 123.90 123.90 2.2K
15:36 123.92 123.92 123.92 123.92 0.8K
15:37 123.90 123.90 123.90 123.90 0.2K
15:38 123.90 123.98 123.90 123.98 2.7K
15:39 124.00 124.00 124.00 124.00 1.3K
15:40 124.01 124.01 124.01 124.01 0.4K
15:41 124.02 124.02 124.01 124.01 2.1K
15:43 124.02 124.05 124.02 124.04 1.2K
15:44 124.04 124.06 124.04 124.06 2.0K
15:45 124.08 124.12 124.07 124.07 4.9K
15:46 124.09 124.09 124.09 124.09 11.2K
15:47 124.00 124.00 123.83 123.83 1.7K
15:48 123.81 123.96 123.81 123.96 1.8K
15:49 124.00 124.01 124.00 124.01 1.1K
15:50 124.07 124.13 124.03 124.03 7.1K
15:52 124.05 124.05 123.96 123.96 5.3K
15:53 124.03 124.04 123.98 123.98 3.5K
15:54 124.06 124.08 124.02 124.02 5.1K
15:55 124.02 124.02 123.91 123.91 8.4K
15:56 123.96 123.99 123.92 123.92 4.7K
15:57 123.93 124.02 123.93 124.02 7.7K
15:58 124.03 124.08 124.03 124.08 5.8K
15:59 124.06 124.06 123.97 123.97 77.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available