기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Itron Inc | ITRI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
107.51 | 107.51 | 109.72 | 108.25 | 107.37 |
ITRI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 94.78 | 109.72 | 90.03 | 100.24 | 974,908 | 13.47 | 14.21% |
1개월 | 91.86 | 109.72 | 88.87 | 95.93 | 530,766 | 16.39 | 17.84% |
3개월 | 73.35 | 109.72 | 71.72 | 91.43 | 518,639 | 34.90 | 47.58% |
6개월 | 64.51 | 109.72 | 62.45 | 83.19 | 408,743 | 43.74 | 67.80% |
1년 | 68.89 | 109.72 | 56.11 | 75.69 | 374,474 | 39.36 | 57.13% |
3년 | 84.88 | 109.72 | 39.38 | 66.29 | 349,057 | 23.37 | 27.53% |
5년 | 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 |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 107.37 | 0.36 | 0.34% | 107.43 | 108.60 | 106.2475 | 730,687 |
04 5월(5) 2024 | 107.01 | 7.19 | 7.20% | 102.55 | 107.105 | 100.17 | 1,235,838 |
03 5월(5) 2024 | 99.82 | 8.28 | 9.05% | 97.00 | 100.95 | 94.36 | 1,354,796 |
02 5월(5) 2024 | 91.54 | -0.58 | -0.63% | 92.26 | 93.71 | 90.03 | 709,035 |
01 5월(5) 2024 | 92.12 | -2.85 | -3.00% | 94.78 | 97.02 | 91.86 | 844,185 |
30 4월(4) 2024 | 94.97 | -0.78 | -0.81% | 95.85 | 96.19 | 94.13 | 418,006 |
27 4월(4) 2024 | 95.75 | 1.36 | 1.44% | 94.11 | 97.84 | 93.75 | 373,912 |
26 4월(4) 2024 | 94.39 | -0.03 | -0.03% | 93.72 | 94.64 | 92.18 | 443,417 |
25 4월(4) 2024 | 94.42 | -0.42 | -0.44% | 95.43 | 95.66 | 94.02 | 386,411 |
24 4월(4) 2024 | 94.84 | 3.38 | 3.70% | 91.77 | 95.15 | 91.52 | 473,746 |
23 4월(4) 2024 | 91.46 | 1.78 | 1.98% | 90.12 | 91.88 | 89.66 | 386,465 |
20 4월(4) 2024 | 89.68 | -0.81 | -0.90% | 90.13 | 90.74 | 88.92 | 328,393 |
19 4월(4) 2024 | 90.49 | -0.03 | -0.03% | 90.63 | 92.0899 | 90.47 | 283,698 |
18 4월(4) 2024 | 90.52 | -0.24 | -0.26% | 91.25 | 92.28 | 90.51 | 422,849 |
17 4월(4) 2024 | 90.76 | 0.82 | 0.91% | 89.28 | 91.19 | 88.87 | 389,070 |
16 4월(4) 2024 | 89.94 | -1.50 | -1.64% | 91.81 | 92.43 | 89.03 | 448,881 |
13 4월(4) 2024 | 91.44 | -0.76 | -0.82% | 91.76 | 92.00 | 90.30 | 392,426 |
12 4월(4) 2024 | 92.20 | 1.71 | 1.89% | 90.78 | 92.34 | 89.64 | 352,435 |
11 4월(4) 2024 | 90.49 | -0.57 | -0.63% | 89.91 | 91.315 | 89.24 | 365,440 |
10 4월(4) 2024 | 91.06 | -0.62 | -0.68% | 91.86 | 92.11 | 90.38 | 294,710 |
09 4월(4) 2024 | 91.68 | 0.18 | 0.20% | 91.94 | 92.73 | 91.64 | 416,201 |