Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Itron Inc | ITRI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.88 | 0.82% | 108.25 | 17:44:25 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 107.51 | 107.51 | 109.72 | 108.25 | 107.37 |
ITRI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.78 | 109.72 | 90.03 | 100.24 | 974,908 | 13.47 | 14.21% |
| 1 Month | 91.86 | 109.72 | 88.87 | 95.93 | 530,766 | 16.39 | 17.84% |
| 3 Months | 73.35 | 109.72 | 71.72 | 91.43 | 518,639 | 34.90 | 47.58% |
| 6 Months | 64.51 | 109.72 | 62.45 | 83.19 | 408,743 | 43.74 | 67.80% |
| 1 Year | 68.89 | 109.72 | 56.11 | 75.69 | 374,474 | 39.36 | 57.13% |
| 3 Years | 84.88 | 109.72 | 39.38 | 66.29 | 349,057 | 23.37 | 27.53% |
| 5 Years | 56.80 | 122.31 | 39.38 | 70.23 | 346,293 | 51.45 | 90.58% |
ITRI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 108.25 | 0.88 | 0.82% | 107.51 | 109.72 | 107.51 | 546,409 |
| May 06 2024 | 107.37 | 0.36 | 0.34% | 107.43 | 108.60 | 106.2475 | 730,687 |
| May 03 2024 | 107.01 | 7.19 | 7.20% | 102.55 | 107.105 | 100.17 | 1,235,838 |
| May 02 2024 | 99.82 | 8.28 | 9.05% | 97.00 | 100.95 | 94.36 | 1,354,796 |
| May 01 2024 | 91.54 | -0.58 | -0.63% | 92.26 | 93.71 | 90.03 | 709,035 |
| Apr 30 2024 | 92.12 | -2.85 | -3.00% | 94.78 | 97.02 | 91.86 | 844,185 |
| Apr 29 2024 | 94.97 | -0.78 | -0.81% | 95.85 | 96.19 | 94.13 | 418,006 |
| Apr 26 2024 | 95.75 | 1.36 | 1.44% | 94.11 | 97.84 | 93.75 | 373,912 |
| Apr 25 2024 | 94.39 | -0.03 | -0.03% | 93.72 | 94.64 | 92.18 | 443,417 |
| Apr 24 2024 | 94.42 | -0.42 | -0.44% | 95.43 | 95.66 | 94.02 | 386,411 |
| Apr 23 2024 | 94.84 | 3.38 | 3.70% | 91.77 | 95.15 | 91.52 | 473,746 |
| Apr 22 2024 | 91.46 | 1.78 | 1.98% | 90.12 | 91.88 | 89.66 | 386,465 |
| Apr 19 2024 | 89.68 | -0.81 | -0.90% | 90.13 | 90.74 | 88.92 | 328,393 |
| Apr 18 2024 | 90.49 | -0.03 | -0.03% | 90.63 | 92.0899 | 90.47 | 283,698 |
| Apr 17 2024 | 90.52 | -0.24 | -0.26% | 91.25 | 92.28 | 90.51 | 422,849 |
| Apr 16 2024 | 90.76 | 0.82 | 0.91% | 89.28 | 91.19 | 88.87 | 389,070 |
| Apr 15 2024 | 89.94 | -1.50 | -1.64% | 91.81 | 92.43 | 89.03 | 448,881 |
| Apr 12 2024 | 91.44 | -0.76 | -0.82% | 91.76 | 92.00 | 90.30 | 392,426 |
| Apr 11 2024 | 92.20 | 1.71 | 1.89% | 90.78 | 92.34 | 89.64 | 352,435 |
| Apr 10 2024 | 90.49 | -0.57 | -0.63% | 89.91 | 91.315 | 89.24 | 365,440 |
| Apr 09 2024 | 91.06 | -0.62 | -0.68% | 91.86 | 92.11 | 90.38 | 294,710 |
| Apr 08 2024 | 91.68 | 0.18 | 0.20% | 91.94 | 92.73 | 91.64 | 416,201 |
