Indicators

Itron Inc (NQ: ITRI )

107.55 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.54	64.93	62.67	64.42	349,200	-0.64(-0.98%)
May 28, 2020	68.82	68.94	64.77	65.06	241,682	-3.02(-4.44%)
May 27, 2020	65.99	68.25	64.50	68.08	398,732	+4.78(+7.55%)
May 26, 2020	63.51	64.49	62.53	63.30	325,349	+2.25(+3.69%)
May 22, 2020	61.25	61.75	59.82	61.05	199,300	-0.43(-0.70%)
May 21, 2020	62.29	63.31	60.65	61.48	156,345	-1.04(-1.66%)
May 20, 2020	60.38	62.67	60.02	62.52	365,444	+3.29(+5.55%)
May 19, 2020	60.34	60.85	59.07	59.23	336,848	-1.81(-2.97%)
May 18, 2020	58.36	61.36	57.82	61.04	294,011	+5.31(+9.53%)
May 15, 2020	55.36	56.42	54.59	55.73	259,100	-0.39(-0.69%)
May 14, 2020	52.47	56.12	50.87	56.12	508,533	+2.40(+4.47%)
May 13, 2020	57.00	57.30	52.83	53.72	494,787	-4.19(-7.24%)
May 12, 2020	61.69	62.36	57.87	57.91	304,893	-3.92(-6.34%)
May 11, 2020	61.72	62.56	59.49	61.83	250,226	-0.80(-1.28%)
May 08, 2020	60.05	63.24	59.75	62.63	283,800	+3.97(+6.77%)
May 07, 2020	58.67	58.93	56.77	58.66	515,472	+1.63(+2.86%)
May 06, 2020	57.33	59.40	56.85	57.03	826,399	+0.52(+0.92%)
May 05, 2020	59.18	63.16	54.01	56.51	2,116,682	-10.87(-16.13%)
May 04, 2020	67.18	68.49	66.13	67.38	334,555	-1.29(-1.88%)

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.