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 29, 2019	80.48	80.65	79.55	80.08	119,000	-0.42(-0.52%)
Nov 27, 2019	80.69	80.83	78.84	80.50	263,600	+0.02(+0.02%)
Nov 26, 2019	80.33	80.52	79.48	80.48	280,645	-0.17(-0.22%)
Nov 25, 2019	79.38	80.80	77.90	80.66	269,856	+1.00(+1.25%)
Nov 22, 2019	79.44	79.78	78.17	79.66	284,800	+0.41(+0.52%)
Nov 21, 2019	78.52	79.50	78.13	79.25	360,873	+0.93(+1.19%)
Nov 20, 2019	76.70	78.43	76.70	78.32	331,414	+1.65(+2.15%)
Nov 19, 2019	75.89	76.91	75.14	76.67	178,379	+1.24(+1.64%)
Nov 18, 2019	75.33	75.47	74.42	75.43	212,417	+0.01(+0.01%)
Nov 15, 2019	76.55	76.61	74.95	75.42	295,500	-0.74(-0.97%)
Nov 14, 2019	76.27	76.77	75.76	76.16	179,632	-0.54(-0.70%)
Nov 13, 2019	76.65	76.98	76.15	76.70	299,172	-0.30(-0.39%)
Nov 12, 2019	78.14	78.37	76.36	77.00	292,192	-1.43(-1.82%)
Nov 11, 2019	78.51	78.51	77.55	78.43	369,056	-0.14(-0.18%)
Nov 08, 2019	78.74	79.15	78.03	78.57	172,600	-0.41(-0.52%)
Nov 07, 2019	80.31	80.89	78.04	78.98	225,590	-0.96(-1.20%)
Nov 06, 2019	80.40	80.88	79.29	79.94	280,463	-0.36(-0.45%)
Nov 05, 2019	80.00	81.29	75.64	80.30	573,416	+2.90(+3.75%)
Nov 04, 2019	78.03	78.88	77.30	77.40	226,711	-0.25(-0.32%)

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.