Indicators

Itron Inc (NQ: ITRI )

106.48 -2.12 (-1.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	45.99	47.41	45.46	47.38	330,154	+1.76(+3.86%)
Nov 26, 2008	42.84	45.85	42.33	45.62	1,301,156	+3.74(+8.93%)
Nov 25, 2008	41.55	41.89	39.17	41.88	801,678	+1.04(+2.55%)
Nov 24, 2008	38.71	41.69	37.75	40.84	915,846	+2.88(+7.59%)
Nov 21, 2008	34.91	38.01	34.28	37.96	1,056,414	+3.53(+10.25%)
Nov 20, 2008	35.72	38.31	34.25	34.43	935,060	-1.93(-5.31%)
Nov 19, 2008	40.54	40.97	36.00	36.36	1,228,525	-4.94(-11.96%)
Nov 18, 2008	41.73	42.87	39.69	41.30	723,925	-0.10(-0.24%)
Nov 17, 2008	42.83	45.00	41.31	41.40	730,717	-2.75(-6.23%)
Nov 14, 2008	45.14	46.66	43.23	44.15	601,084	-2.53(-5.42%)
Nov 13, 2008	42.49	46.68	41.26	46.68	1,465,968	+3.82(+8.91%)
Nov 12, 2008	46.94	46.94	42.32	42.86	969,592	-3.94(-8.42%)
Nov 11, 2008	48.68	50.40	46.60	46.80	998,157	-1.94(-3.98%)
Nov 10, 2008	50.11	51.39	48.54	48.74	871,555	-1.46(-2.91%)
Nov 07, 2008	48.54	51.00	47.43	50.20	608,808	+2.67(+5.62%)
Nov 06, 2008	52.16	53.91	47.13	47.53	958,384	-3.50(-6.86%)
Nov 05, 2008	53.19	54.20	50.63	51.03	1,042,499	-1.85(-3.50%)
Nov 04, 2008	51.00	53.22	50.74	52.88	1,259,908	+3.33(+6.72%)

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.