Itron Inc (NQ: ITRI )

95.23 USD +1.26 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 94.85 95.37 93.59 95.23 180,710 +1.26(+1.34%)
Jul 22, 2021 94.12 94.82 93.00 93.97 182,060 -0.11(-0.12%)
Jul 21, 2021 92.63 94.86 92.51 94.08 495,037 +2.35(+2.56%)
Jul 20, 2021 89.05 92.39 88.89 91.73 385,001 +3.41(+3.86%)
Jul 19, 2021 88.62 89.30 87.00 88.32 371,410 -1.44(-1.60%)
Jul 16, 2021 96.09 96.71 89.74 89.76 272,442 -5.21(-5.49%)
Jul 15, 2021 95.62 96.21 93.84 94.97 211,864 -0.87(-0.91%)
Jul 14, 2021 97.30 97.99 95.45 95.84 208,559 -0.83(-0.86%)
Jul 13, 2021 97.25 98.60 95.44 96.67 209,868 -1.12(-1.15%)
Jul 12, 2021 97.11 98.03 96.12 97.79 130,033 +0.67(+0.69%)
Jul 09, 2021 96.74 97.78 95.88 97.12 101,469 +1.85(+1.94%)
Jul 08, 2021 94.65 96.12 92.46 95.27 204,428 -1.13(-1.17%)
Jul 07, 2021 98.48 98.98 95.67 96.40 253,126 -1.88(-1.91%)
Jul 06, 2021 98.19 98.66 96.10 98.28 281,564 -0.05(-0.05%)
Jul 02, 2021 100.87 100.89 98.18 98.33 252,405 -2.54(-2.52%)
Jul 01, 2021 100.73 101.38 100.05 100.87 145,950 +0.89(+0.89%)
Jun 30, 2021 99.31 100.71 98.38 99.98 217,665 -0.74(-0.73%)
Jun 29, 2021 100.96 101.24 100.14 100.72 201,302 +0.38(+0.38%)
Jun 28, 2021 100.58 101.42 99.31 100.34 280,242 +0.15(+0.15%)
Jun 25, 2021 98.70 101.35 98.68 100.19 678,084 +2.18(+2.22%)
Jun 24, 2021 98.26 98.26 96.12 98.01 260,401 +1.02(+1.05%)
Jun 23, 2021 99.09 99.71 96.62 96.99 347,367 -1.70(-1.72%)
Jun 22, 2021 96.70 99.06 95.61 98.69 361,922 +1.58(+1.63%)
Jun 21, 2021 95.62 97.37 95.25 97.11 220,116 +2.13(+2.24%)
Jun 18, 2021 95.88 97.42 94.71 94.98 941,822 -3.11(-3.17%)
Jun 17, 2021 100.62 102.07 97.56 98.09 237,645 -2.58(-2.56%)
Jun 16, 2021 99.09 102.32 99.09 100.67 374,068 +1.75(+1.77%)
Jun 15, 2021 99.31 99.93 98.15 98.92 258,911 -0.61(-0.61%)
Jun 14, 2021 99.53 101.79 98.62 99.53 312,933 +0.82(+0.83%)
Jun 11, 2021 96.83 98.75 96.83 98.71 196,135 +2.05(+2.12%)
Jun 10, 2021 96.77 97.34 95.18 96.66 172,568 +0.43(+0.45%)
Jun 09, 2021 98.17 98.40 96.07 96.23 156,709 -1.52(-1.55%)
Jun 08, 2021 96.29 98.03 95.76 97.75 343,683 +2.12(+2.22%)
Jun 07, 2021 95.83 95.83 94.61 95.63 144,153 +0.54(+0.57%)
Jun 04, 2021 95.00 97.09 94.52 95.09 198,943 +0.76(+0.81%)
Jun 03, 2021 95.45 95.51 93.62 94.33 257,118 -1.62(-1.69%)
Jun 02, 2021 98.11 98.11 95.31 95.95 238,858 -1.36(-1.40%)
Jun 01, 2021 96.32 97.79 95.37 97.31 289,011 +1.96(+2.06%)
May 28, 2021 96.88 97.49 94.70 95.35 159,018 -1.13(-1.17%)
May 27, 2021 95.97 98.09 94.62 96.48 302,196 +1.58(+1.66%)
May 26, 2021 93.21 95.00 92.47 94.90 279,266 +2.24(+2.42%)
May 25, 2021 91.28 93.50 90.45 92.66 228,048 +1.53(+1.68%)
May 24, 2021 92.01 93.48 90.59 91.13 354,198 -0.51(-0.56%)
May 21, 2021 91.90 93.26 90.55 91.64 398,911 +0.87(+0.96%)
May 20, 2021 89.03 90.78 88.43 90.77 214,313 +1.80(+2.02%)
May 19, 2021 87.48 89.35 87.20 88.97 176,808 -0.30(-0.34%)
May 18, 2021 89.68 90.96 89.27 89.27 493,849 +0.08(+0.09%)
May 17, 2021 87.72 89.79 87.56 89.19 429,643 +0.53(+0.60%)
May 14, 2021 87.55 89.61 87.23 88.66 358,074 +1.87(+2.15%)
May 13, 2021 85.07 87.62 84.59 86.79 393,993 +2.47(+2.93%)
May 12, 2021 84.90 85.51 83.63 84.32 281,187 -1.48(-1.72%)
May 11, 2021 82.42 86.39 82.00 85.80 368,757 +0.70(+0.82%)
May 10, 2021 87.19 88.15 84.90 85.10 293,510 -2.29(-2.62%)
May 07, 2021 84.88 87.79 84.73 87.39 348,675 +2.77(+3.27%)
May 06, 2021 84.12 85.05 82.93 84.62 246,404 +0.18(+0.21%)
May 05, 2021 85.41 85.73 83.82 84.44 273,556 -0.11(-0.13%)
May 04, 2021 87.07 87.71 83.79 84.55 356,055 -3.90(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.