ITRI Quote, Trading Chart, Itron Inc.

home / stock / itri / itri quote

Stock Information
Company Name: Itron Inc.
Stock Symbol: ITRI
Market: NASDAQ
Website: itron.com
Menu
ITRI ITRI Quote ITRI Short ITRI News ITRI Articles ITRI Message Board
Get ITRI Alerts

News, Short Squeeze, Breakout and More Instantly...
ITRI Quote
Last:$101.65
Change Percent:-0.43%
Open:$102.94
Previous Close:$101.65
High:$103.735
Low:$100.71
Volume:319,813
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ITRI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$102.94
Close:$101.65
High:$103.735
Low:$100.71
Volume:319,813
Date:2024-07-18
Open:$103.52
Close:$102.5
High:$104.71
Low:$101.21
Volume:782,851
Date:2024-07-17
Open:$107.43
Close:$102.94
High:$107.445
Low:$102.82
Volume:1,007,460
Date:2024-07-16
Open:$107.42
Close:$107.43
High:$108.04
Low:$105.65
Volume:963,701
Date:2024-07-15
Open:$105.74
Close:$105.18
High:$106.195
Low:$104
Volume:920,335
Date:2024-07-12
Open:$104.29
Close:$104.59
High:$105.31
Low:$103.31
Volume:916,042
Date:2024-07-11
Open:$104.395
Close:$103.42
High:$105.785
Low:$101.98
Volume:1,361,542
Date:2024-07-10
Open:$99
Close:$100
High:$100.03
Low:$98.25
Volume:938,046
Date:2024-07-09
Open:$98.39
Close:$98.26
High:$99.19
Low:$97.53
Volume:515,615
Date:2024-07-08
Open:$100.39
Close:$98.79
High:$100.515
Low:$98.375
Volume:378,808
Date:2024-07-05
Open:$99.01
Close:$99.43
High:$99.805
Low:$97.66
Volume:415,410
Date:2024-07-04
Open:$99.26
Close:$99.47
High:$100
Low:$98.44
Volume:145,766
Date:2024-07-03
Open:$99.26
Close:$99.47
High:$100
Low:$98.44
Volume:145,766
Date:2024-07-02
Open:$98.45
Close:$98.79
High:$99.58
Low:$97.57
Volume:329,386
Date:2024-07-01
Open:$99.57
Close:$98.18
High:$99.57
Low:$97.41
Volume:331,101
Date:2024-06-28
Open:$100.52
Close:$98.96
High:$100.56
Low:$97.39
Volume:1,957,278
Date:2024-06-27
Open:$98.26
Close:$99.42
High:$100.03
Low:$97.29
Volume:797,564
Date:2024-06-26
Open:$97.28
Close:$97.86
High:$98.045
Low:$96.26
Volume:458,196
Date:2024-06-25
Open:$98.52
Close:$97.33
High:$98.52
Low:$97.1
Volume:400,862
Date:2024-06-24
Open:$99.05
Close:$98.64
High:$100.71
Low:$98.5
Volume:946,258