Itron Inc (ITRI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -1.13689311341 | 107.31 | 109.08 | 103.5377 | 427854 | 106.22422884 | CS |
| 4 | 1.35 | 1.28890586213 | 104.74 | 109.08 | 100.13 | 398601 | 105.53326952 | CS |
| 12 | -11.36 | -9.67220093657 | 117.45 | 121.4 | 100.13 | 413218 | 110.71567016 | CS |
| 26 | 6.28 | 6.29195471396 | 99.81 | 124.9012 | 93.89 | 477881 | 107.48252922 | CS |
| 52 | 33.22 | 45.5880334843 | 72.87 | 124.9012 | 71.72 | 518892 | 102.35997462 | CS |
| 156 | 48.35 | 83.7374437132 | 57.74 | 124.9012 | 39.38 | 395355 | 76.99839955 | CS |
| 260 | 23.21 | 28.0043436293 | 82.88 | 124.9012 | 39.38 | 383259 | 77.52696166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 106.21 | 106.33 | 104.5 | 532275 |
| 1738625700 | 106 | -1.36 | -1.27 | 104.95 | 107.2 | 103.5377 | 351085 |
| 1738366500 | 107.36 | -0.11 | -0.10 | 107.31 | 109.08 | 106.84 | 467775 |
| 1738280100 | 107.47 | 1.57 | 1.48 | 107.42 | 108.66 | 106.92 | 221451 |
| 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 | 106.27 | 107.25 | 105.61 | 410908 |
| 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 | 105.72 | 102.72 | 432091 |
| 1736379300 | 106.88 | -2.53 | -2.31 | 108.59 | 108.64 | 104.44 | 885606 |
| 1736292900 | 109.41 | 0.39 | 0.36 | 108.88 | 109.93 | 108.15 | 394629 |
| 1736206500 | 109.02 | -1.27 | -1.15 | 110.3 | 111.385 | 108.75 | 541653 |
| 1735947300 | 110.29 | 1.76 | 1.62 | 109.51 | 110.69 | 109.0301 | 289786 |
| 1735860900 | 108.53 | -0.05 | -0.05 | 109.05 | 110.23 | 107.93 | 200784 |
| 1735688100 | 108.58 | -0.66 | -0.60 | 109.69 | 110.2243 | 108.23 | 308167 |
| 1735601700 | 109.24 | 0.05 | 0.05 | 108 | 109.86 | 107.4439 | 272592 |
| 1735342500 | 109.19 | -1.17 | -1.06 | 110.34 | 110.79 | 108.255 | 188363 |
| 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 | 108.68 | 109.2 | 107.2301 | 199484 |
| 1734737700 | 109.02 | 1.03 | 0.95 | 106.99 | 109.89 | 106.95 | 1395266 |
| 1734651300 | 107.99 | -0.27 | -0.25 | 108.78 | 109.77 | 107.15 | 433250 |
| 1734564900 | 108.26 | -3.32 | -2.98 | 112.09 | 113.62 | 107.2 | 463941 |
| 1734478500 | 111.58 | -1.41 | -1.25 | 112.12 | 112.9 | 110.51 | 585364 |
| 1734392100 | 112.99 | 1.05 | 0.94 | 111.21 | 113.7452 | 110.35 | 340340 |
| 1734132900 | 111.94 | -0.03 | -0.03 | 112.25 | 116.03 | 111.5 | 346334 |
| 1734046500 | 111.97 | -2.32 | -2.03 | 113.48 | 113.84 | 110.28 | 407938 |
| 1733960100 | 114.29 | 1.86 | 1.65 | 113.82 | 115.23 | 113 | 507444 |
| 1733873700 | 112.43 | -2.71 | -2.35 | 115.1 | 115.235 | 111.71 | 656888 |
| 1733787300 | 115.14 | -0.78 | -0.67 | 116.35 | 117.555 | 114.61 | 305351 |
| 1733528100 | 115.92 | 0.12 | 0.10 | 116.55 | 117.46 | 115.06 | 347476 |
| 1733441700 | 115.8 | -2.29 | -1.94 | 117.71 | 118.28 | 115.22 | 606101 |
| 1733355300 | 118.09 | 0.05 | 0.04 | 117.56 | 119.005 | 117.42 | 404541 |
| 1733268900 | 118.04 | -0.24 | -0.20 | 117.47 | 118.26 | 116.7 | 253700 |
| 1733182500 | 118.28 | -0.25 | -0.21 | 119.48 | 119.48 | 117.6713 | 313709 |
| 1732917840 | 118.53 | -0.76 | -0.64 | 119.94 | 120.42 | 118.26 | 209181 |
| 1732750500 | 119.29 | 1.29 | 1.09 | 117.92 | 119.93 | 117.92 | 268612 |
| 1732664100 | 118 | -0.7 | -0.59 | 118.27 | 118.9 | 116.28 | 477342 |
| 1732577700 | 118.7 | -0.23 | -0.19 | 120.64 | 121.4 | 118.475 | 751120 |
| 1732318500 | 118.93 | 2.56 | 2.20 | 117 | 119.51 | 116 | 461490 |
| 1732232100 | 116.37 | 2.26 | 1.98 | 115.32 | 118.25 | 114.5575 | 572019 |
| 1732145700 | 114.11 | -0.92 | -0.80 | 115.03 | 115.73 | 113.39 | 280640 |
| 1732059300 | 115.03 | -0.33 | -0.29 | 113 | 115.98 | 112.25 | 463617 |
| 1731972900 | 115.36 | 0.46 | 0.40 | 115.04 | 116.445 | 114.49 | 351538 |
| 1731713700 | 114.9 | -2.69 | -2.29 | 117.45 | 117.71 | 114.56 | 385003 |
| 1731627300 | 117.59 | -1.68 | -1.41 | 120.16 | 120.5458 | 117.17 | 426772 |
| 1731540900 | 119.27 | -1.96 | -1.62 | 121.41 | 121.6 | 119.22 | 308313 |
| 1731454500 | 121.23 | -3.22 | -2.59 | 123.56 | 124.095 | 120.49 | 635509 |
| 1731368100 | 124.45 | 0.72 | 0.58 | 124.51 | 124.9012 | 122.75 | 267470 |
| 1731108900 | 123.73 | 0.8 | 0.65 | 123.3 | 124.72 | 122.1635 | 325762 |
| 1731022500 | 122.93 | 0.81 | 0.66 | 122.69 | 123.8 | 121.74 | 718689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
