Itron Inc (ITRI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -3.32293005324 | 108.94 | 109.57 | 102.89 | 640398 | 106.26553363 | CS |
| 4 | -0.4 | -0.378357926599 | 105.72 | 109.57 | 91.84 | 906108 | 101.32566006 | CS |
| 12 | -6.125 | -5.49598456638 | 111.445 | 113.7452 | 91.84 | 582509 | 103.98460909 | CS |
| 26 | 8.34 | 8.59971128068 | 96.98 | 124.9012 | 91.84 | 540364 | 107.32561883 | CS |
| 52 | 11.19 | 11.8878147243 | 94.13 | 124.9012 | 86.13 | 552120 | 103.37092034 | CS |
| 156 | 57.5 | 120.242576328 | 47.82 | 124.9012 | 39.38 | 402909 | 79.57499874 | CS |
| 260 | 35.97 | 51.8673395818 | 69.35 | 124.9012 | 39.38 | 391517 | 78.34351173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 105.82 | -0.37 | -0.35 | 105.04 | 106.39 | 102.89 | 515390 |
| 1741304100 | 106.19 | -0.79 | -0.74 | 104.99 | 106.92 | 104.45 | 489049 |
| 1741217700 | 106.98 | 1.21 | 1.14 | 106.16 | 107.68 | 105.22 | 568140 |
| 1741131300 | 105.77 | -0.75 | -0.70 | 103.52 | 106.9 | 103.52 | 738645 |
| 1741044900 | 106.52 | -2.37 | -2.18 | 108.94 | 109.57 | 105.915 | 890765 |
| 1740785700 | 108.89 | 2 | 1.87 | 106.77 | 109.07 | 105.3 | 764852 |
| 1740699300 | 106.89 | -0.83 | -0.77 | 107.95 | 109.11 | 106.02 | 1021378 |
| 1740612900 | 107.72 | 5.91 | 5.80 | 104.075 | 108.89 | 103.82 | 1341774 |
| 1740526500 | 101.81 | 9.21 | 9.95 | 102.5 | 105.295 | 100.58 | 2739469 |
| 1740440100 | 92.6 | -1.34 | -1.43 | 94.05 | 94.29 | 91.84 | 1692837 |
| 1740180900 | 93.94 | -3.75 | -3.84 | 98.9 | 98.9 | 93.575 | 884275 |
| 1740094500 | 97.69 | -0.16 | -0.16 | 97.685 | 98 | 96.73 | 549905 |
| 1740008100 | 97.85 | -0.22 | -0.22 | 97.74 | 98.4 | 97.33 | 494494 |
| 1739921700 | 98.07 | 1.07 | 1.10 | 96.565 | 98.12 | 95.85 | 1110678 |
| 1739576100 | 97 | -1.67 | -1.69 | 98.44 | 99.48 | 96.72 | 715220 |
| 1739489700 | 98.67 | 0.92 | 0.94 | 98 | 98.84 | 96.4 | 647459 |
| 1739403300 | 97.75 | -0.75 | -0.76 | 97.95 | 99.1299 | 97.1 | 637004 |
| 1739316900 | 98.5 | -7.4 | -6.99 | 104.96 | 105.86 | 98.42 | 1072613 |
| 1739230500 | 105.9 | 0.66 | 0.63 | 105.72 | 106.25 | 104.385 | 342103 |
| 1738971300 | 105.24 | -0.85 | -0.80 | 105.5 | 106.435 | 104.2 | 494771 |
| 1738884900 | 106.09 | -0.6 | -0.56 | 107.48 | 107.48 | 105.12 | 324399 |
| 1738798500 | 106.69 | 1.64 | 1.56 | 106.4 | 107.095 | 105.525 | 463735 |
| 1738712100 | 105.05 | -0.95 | -0.90 | 106.31 | 106.33 | 104.5 | 528250 |
| 1738625700 | 106 | -1.36 | -1.27 | 105.22 | 107.2 | 103.5377 | 319672 |
| 1738366500 | 107.36 | -0.11 | -0.10 | 107.48 | 109.08 | 106.84 | 472030 |
| 1738280100 | 107.47 | 1.57 | 1.48 | 107.42 | 108.66 | 106.92 | 221715 |
| 1738193700 | 105.9 | 0.33 | 0.31 | 105.66 | 107.09 | 105.44 | 249107 |
| 1738107300 | 105.57 | -0.04 | -0.04 | 106.23 | 106.23 | 103.81 | 426422 |
| 1738020900 | 105.61 | -1.25 | -1.17 | 106.57 | 107.58 | 104.6 | 388382 |
| 1737761700 | 106.86 | 0.74 | 0.70 | 107.88 | 107.88 | 106.27 | 290374 |
| 1737675300 | 106.12 | 0 | 0.00 | 106.12 | 106.12 | 106.12 | 0 |
| 1737588900 | 106.12 | -0.95 | -0.88 | 107.2 | 107.94 | 105.55 | 393710 |
| 1737502500 | 107.065 | 1.71 | 1.62 | 106 | 107.25 | 105.61 | 406119 |
| 1737156900 | 105.36 | 0.91 | 0.87 | 105.82 | 106.49 | 105.12 | 394015 |
| 1737070500 | 104.45 | -0.26 | -0.25 | 105.17 | 105.56 | 104.125 | 515431 |
| 1736984100 | 104.71 | -0.16 | -0.15 | 106.93 | 106.93 | 104.18 | 442326 |
| 1736897700 | 104.87 | 1.51 | 1.46 | 103.56 | 105.02 | 103.36 | 282070 |
| 1736811300 | 103.36 | -0.25 | -0.24 | 102.87 | 103.46 | 100.13 | 589258 |
| 1736552100 | 103.61 | -3.27 | -3.06 | 104.74 | 104.77 | 102.72 | 424364 |
| 1736379300 | 106.88 | -2.53 | -2.31 | 108.27 | 108.445 | 104.44 | 882061 |
| 1736292900 | 109.41 | 0.39 | 0.36 | 109.02 | 109.93 | 108.15 | 391678 |
| 1736206500 | 109.02 | -1.27 | -1.15 | 110.705 | 111.385 | 108.75 | 534804 |
| 1735947300 | 110.29 | 1.76 | 1.62 | 109.505 | 110.69 | 109.0301 | 288033 |
| 1735860900 | 108.53 | -0.05 | -0.05 | 109.04 | 110.23 | 107.93 | 198733 |
| 1735688100 | 108.58 | -0.66 | -0.60 | 109.69 | 110.2243 | 108.23 | 308167 |
| 1735601700 | 109.24 | 0.05 | 0.05 | 108.255 | 109.86 | 107.4439 | 267827 |
| 1735342500 | 109.19 | -1.17 | -1.06 | 110.39 | 110.79 | 108.255 | 181822 |
| 1735256100 | 110.36 | -0.09 | -0.08 | 109.54 | 110.79 | 109.475 | 122610 |
| 1735077840 | 110.45 | 1.52 | 1.40 | 109.61 | 110.45 | 108.81 | 98827 |
| 1734996900 | 108.93 | -0.09 | -0.08 | 108.62 | 109.2 | 107.2301 | 195848 |
| 1734737700 | 109.02 | 1.03 | 0.95 | 107.23 | 109.89 | 107.23 | 1337651 |
| 1734651300 | 107.99 | -0.27 | -0.25 | 109.165 | 109.77 | 107.15 | 427525 |
| 1734564900 | 108.26 | -3.32 | -2.98 | 112 | 113.62 | 107.2 | 459306 |
| 1734478500 | 111.58 | -1.41 | -1.25 | 112.12 | 112.9 | 110.51 | 584751 |
| 1734392100 | 112.99 | 1.05 | 0.94 | 111.445 | 113.7452 | 110.35 | 333633 |
| 1734132900 | 111.94 | -0.03 | -0.03 | 113.585 | 116.03 | 111.5 | 338661 |
| 1734046500 | 111.97 | -2.32 | -2.03 | 113.48 | 113.84 | 110.28 | 404481 |
| 1733960100 | 114.29 | 1.86 | 1.65 | 113.83 | 115.23 | 113 | 505114 |
| 1733873700 | 112.43 | -2.71 | -2.35 | 114.845 | 114.845 | 111.71 | 652591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
