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 | -3.17 | -3.02480916031 | 104.8 | 108.04 | 101.37 | 1037293 | 104.59427406 | CS |
| 4 | -0.72 | -0.703468490474 | 102.35 | 108.04 | 96.26 | 711052 | 101.18453309 | CS |
| 12 | 7.91 | 8.44003414426 | 93.72 | 111 | 90.03 | 622197 | 102.98233434 | CS |
| 26 | 31.82 | 45.5808623406 | 69.81 | 111 | 69.23 | 513982 | 95.6890089 | CS |
| 52 | 27.65 | 37.3749662071 | 73.98 | 111 | 56.11 | 424909 | 84.14302284 | CS |
| 156 | 13.31 | 15.0701992754 | 88.32 | 111 | 39.38 | 368778 | 68.73902812 | CS |
| 260 | 41.79 | 69.8362299465 | 59.84 | 122.31 | 39.38 | 356298 | 72.8180244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 102.94 | -4.49 | -4.18 | 107.43 | 107.5 | 102.82 | 1007459 |
| 1721169300 | 107.43 | 2.25 | 2.14 | 107.42 | 108.04 | 105.65 | 963691 |
| 1721082900 | 105.18 | 0.59 | 0.56 | 105.74 | 106.195 | 104 | 930535 |
| 1720823700 | 104.59 | 1.17 | 1.13 | 104.29 | 105.31 | 103.31 | 916042 |
| 1720737300 | 103.42 | 3.42 | 3.42 | 104.8 | 105.785 | 101.98 | 1368738 |
| 1720650900 | 100 | 1.74 | 1.77 | 99 | 100.03 | 98.25 | 938046 |
| 1720564500 | 98.26 | -0.53 | -0.54 | 98.39 | 99.19 | 97.53 | 515615 |
| 1720478100 | 98.79 | -0.64 | -0.64 | 100.39 | 100.515 | 98.375 | 378807 |
| 1720218900 | 99.43 | -0.04 | -0.04 | 99.01 | 99.805 | 97.66 | 415330 |
| 1720040640 | 99.47 | 0.68 | 0.69 | 99.26 | 100 | 98.44 | 145766 |
| 1719959700 | 98.79 | 0.61 | 0.62 | 98.45 | 99.58 | 97.57 | 342486 |
| 1719873300 | 98.18 | -1.24 | -1.25 | 99.57 | 99.57 | 97.41 | 331101 |
| 1719614100 | 99.42 | 0 | 0.00 | 99.42 | 99.42 | 99.42 | 0 |
| 1719527700 | 99.42 | 1.56 | 1.59 | 98.26 | 100.03 | 97.29 | 797564 |
| 1719441300 | 97.86 | 0.53 | 0.54 | 97.28 | 98.045 | 96.26 | 458195 |
| 1719354900 | 97.33 | -1.31 | -1.33 | 98.52 | 98.52 | 97.1 | 400862 |
| 1719268500 | 98.64 | -0.48 | -0.48 | 99.05 | 100.71 | 98.5 | 946258 |
| 1719009300 | 99.12 | 0.65 | 0.66 | 98.38 | 99.46 | 97.1598 | 1217711 |
| 1718922900 | 98.47 | -4.39 | -4.27 | 102.35 | 102.375 | 98 | 724725 |
| 1718750100 | 102.86 | -0.07 | -0.07 | 102.79 | 104.345 | 102.15 | 4398472 |
| 1718663700 | 102.93 | -3.05 | -2.88 | 102 | 105.44 | 98.54 | 1875517 |
| 1718404500 | 105.98 | -2.09 | -1.93 | 106.6 | 107.48 | 105.37 | 270137 |
| 1718318100 | 108.07 | -0.15 | -0.14 | 108.22 | 108.4 | 106.31 | 244641 |
| 1718231700 | 108.22 | 1.74 | 1.63 | 109.57 | 110.72 | 108.06 | 376617 |
| 1718145300 | 106.48 | -2.12 | -1.95 | 107.87 | 107.87 | 104.48 | 315521 |
| 1718058900 | 108.6 | 1.45 | 1.35 | 105.87 | 109.57 | 105.87 | 452811 |
| 1717799700 | 107.15 | -0.9 | -0.83 | 107.31 | 107.97 | 106.17 | 340938 |
| 1717713300 | 108.05 | -0.06 | -0.06 | 107.59 | 108.94 | 107.29 | 313645 |
| 1717626900 | 108.11 | 3 | 2.85 | 105.44 | 108.16 | 105.29 | 311695 |
| 1717540500 | 105.11 | -0.39 | -0.37 | 104.08 | 106.41 | 104.08 | 380901 |
| 1717454100 | 105.5 | -2.05 | -1.91 | 108.3 | 108.49 | 105.16 | 421187 |
| 1717194900 | 107.55 | -0.67 | -0.62 | 108.4 | 109 | 106.15 | 293824 |
| 1717108500 | 108.22 | -0.03 | -0.03 | 108.29 | 109.43 | 107.56 | 252082 |
| 1717022100 | 108.25 | -1.79 | -1.63 | 108.55 | 109.68 | 108.01 | 381212 |
| 1716935700 | 110.04 | 0.5 | 0.46 | 110.5 | 111 | 107.99 | 424864 |
| 1716590100 | 109.54 | 2.44 | 2.28 | 107.61 | 110.5933 | 107.02 | 329533 |
| 1716503700 | 107.1 | -0.69 | -0.64 | 108.91 | 108.91 | 106.3401 | 357416 |
| 1716417300 | 107.79 | 0.75 | 0.70 | 106.85 | 109.86 | 106.85 | 334334 |
| 1716330900 | 107.04 | -2.6 | -2.37 | 107.1 | 108.06 | 106.53 | 347440 |
| 1716244500 | 109.64 | 0.59 | 0.54 | 109.07 | 109.8876 | 108.27 | 234443 |
| 1715985300 | 109.05 | 0.43 | 0.40 | 108.71 | 109.5999 | 108.38 | 178760 |
| 1715898900 | 108.62 | -0.24 | -0.22 | 108.2 | 109.19 | 108.19 | 226368 |
| 1715812500 | 108.86 | 1.59 | 1.48 | 108.84 | 109.31 | 107.27 | 303615 |
| 1715726100 | 107.27 | 0.88 | 0.83 | 107.39 | 108.25 | 106.3 | 357423 |
| 1715639700 | 106.39 | -0.93 | -0.87 | 108.18 | 108.18 | 106.21 | 340213 |
| 1715380500 | 107.32 | -1.22 | -1.12 | 108.54 | 109.255 | 106.93 | 374034 |
| 1715294100 | 108.54 | -0.52 | -0.48 | 109.57 | 109.735 | 108.02 | 486561 |
| 1715207700 | 109.06 | 0.81 | 0.75 | 107 | 109.97 | 106.3285 | 463589 |
| 1715121300 | 108.25 | 0.88 | 0.82 | 107.51 | 109.72 | 107.51 | 546409 |
| 1715034900 | 107.37 | 0.36 | 0.34 | 107.43 | 108.6 | 106.2475 | 730687 |
| 1714775700 | 107.01 | 7.19 | 7.20 | 102.55 | 107.105 | 100.17 | 1235838 |
| 1714689300 | 99.82 | 8.28 | 9.05 | 97 | 100.95 | 94.36 | 1354796 |
| 1714602900 | 91.54 | -0.58 | -0.63 | 92.26 | 93.71 | 90.03 | 709035 |
| 1714516500 | 92.12 | -2.85 | -3.00 | 94.78 | 97.02 | 91.86 | 844185 |
| 1714430100 | 94.97 | -0.78 | -0.81 | 95.85 | 96.19 | 94.13 | 418006 |
| 1714170900 | 95.75 | 1.36 | 1.44 | 94.11 | 97.84 | 93.75 | 373912 |
| 1714084500 | 94.39 | -0.03 | -0.03 | 93.72 | 94.64 | 92.18 | 443417 |
| 1713998100 | 94.42 | -0.42 | -0.44 | 95.43 | 95.66 | 94.02 | 386411 |
| 1713911700 | 94.84 | 3.38 | 3.70 | 91.77 | 95.15 | 91.52 | 473746 |
| 1713825300 | 91.46 | 1.78 | 1.98 | 90.12 | 91.88 | 89.66 | 386465 |
| 1713566100 | 89.68 | -0.81 | -0.90 | 90.13 | 90.74 | 88.92 | 328393 |
| 1713479700 | 90.49 | -0.03 | -0.03 | 90.63 | 92.0899 | 90.47 | 283698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
