Itron Inc (NQ: ITRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.49	57.84	56.21	56.65	367,800	-1.48(-2.55%)
May 30, 2019	57.45	58.55	56.77	58.13	374,744	+1.08(+1.89%)
May 29, 2019	56.85	57.81	56.22	57.05	578,984	-0.29(-0.51%)
May 28, 2019	57.49	57.83	56.71	57.34	334,595	-0.01(-0.02%)
May 24, 2019	56.98	57.67	56.70	57.35	193,300	+0.86(+1.52%)
May 23, 2019	56.79	57.76	55.83	56.49	386,856	-0.94(-1.64%)
May 22, 2019	57.32	58.01	56.00	57.43	201,583	-0.40(-0.69%)
May 21, 2019	57.10	57.85	56.41	57.83	410,276	+1.26(+2.23%)
May 20, 2019	56.08	57.29	55.76	56.57	252,127	-0.30(-0.53%)
May 17, 2019	58.15	58.40	56.48	56.87	306,300	-1.89(-3.22%)
May 16, 2019	57.34	59.06	56.73	58.76	438,822	+1.75(+3.07%)
May 15, 2019	56.02	57.49	56.02	57.01	413,862	+0.49(+0.87%)
May 14, 2019	57.28	57.55	56.12	56.52	424,296	-0.45(-0.79%)
May 13, 2019	58.65	59.11	56.69	56.97	616,603	-2.63(-4.41%)
May 10, 2019	60.91	61.59	58.98	59.60	720,000	-1.41(-2.31%)
May 09, 2019	60.88	61.83	59.53	61.01	883,671	-0.67(-1.09%)
May 08, 2019	64.90	64.90	61.15	61.68	1,005,966	-3.25(-5.01%)
May 07, 2019	56.80	65.31	56.80	64.93	2,072,525	+11.46(+21.43%)
May 06, 2019	51.75	53.71	50.55	53.47	306,736	+0.31(+0.58%)
May 03, 2019	51.96	53.30	51.46	53.16	312,400	+1.60(+3.10%)
May 02, 2019	52.10	53.03	51.31	51.56	378,803	-0.57(-1.09%)
May 01, 2019	54.02	54.33	52.05	52.13	486,735	-1.53(-2.85%)
Apr 30, 2019	52.80	53.78	51.93	53.66	324,691	+0.86(+1.63%)
Apr 29, 2019	52.12	52.82	51.78	52.80	191,124	+0.79(+1.52%)
Apr 26, 2019	50.74	52.15	50.25	52.01	223,000	+1.36(+2.69%)
Apr 25, 2019	51.67	51.67	50.04	50.65	150,584	-1.08(-2.09%)
Apr 24, 2019	51.46	52.20	50.82	51.73	198,217	+0.33(+0.64%)
Apr 23, 2019	49.65	51.47	48.99	51.40	269,421	+1.81(+3.65%)
Apr 22, 2019	49.83	50.00	49.18	49.59	170,086	-0.53(-1.06%)
Apr 18, 2019	50.04	50.43	49.46	50.12	220,500	-0.16(-0.32%)
Apr 17, 2019	49.92	50.67	49.67	50.28	298,992	+0.63(+1.27%)
Apr 16, 2019	49.03	49.89	48.96	49.65	268,695	+0.82(+1.68%)
Apr 15, 2019	48.52	48.94	48.03	48.83	443,530	+0.12(+0.25%)
Apr 12, 2019	48.01	48.76	47.80	48.71	421,100	+1.12(+2.35%)
Apr 11, 2019	47.79	47.80	47.31	47.59	326,798	-0.11(-0.23%)
Apr 10, 2019	47.74	48.04	47.42	47.70	338,613	+0.06(+0.13%)
Apr 09, 2019	47.79	48.05	47.20	47.64	313,517	-0.32(-0.67%)
Apr 08, 2019	47.75	48.02	47.22	47.96	544,580	-0.12(-0.25%)
Apr 05, 2019	46.77	48.13	46.59	48.08	433,600	+1.30(+2.78%)
Apr 04, 2019	47.46	47.74	46.16	46.78	798,055	-0.53(-1.12%)
Apr 03, 2019	47.28	47.80	47.01	47.31	193,759	+0.53(+1.13%)
Apr 02, 2019	47.78	47.88	46.33	46.78	304,794	-0.82(-1.72%)
Apr 01, 2019	47.13	47.81	46.80	47.60	542,709	+0.95(+2.04%)
Mar 29, 2019	46.88	47.10	45.93	46.65	474,700	+0.24(+0.52%)
Mar 28, 2019	46.35	47.67	45.90	46.41	349,710	+0.18(+0.39%)
Mar 27, 2019	46.71	46.94	45.54	46.23	243,588	-0.50(-1.07%)
Mar 26, 2019	47.79	47.86	46.30	46.73	296,634	-0.63(-1.33%)
Mar 25, 2019	48.20	48.29	46.92	47.36	343,248	-0.89(-1.84%)
Mar 22, 2019	50.80	50.91	48.05	48.25	352,800	-2.94(-5.74%)
Mar 21, 2019	50.42	52.38	50.42	51.19	299,834	+0.69(+1.37%)
Mar 20, 2019	50.04	51.00	49.50	50.50	282,485	+0.46(+0.92%)
Mar 19, 2019	50.17	51.42	49.51	50.04	238,297	+0.25(+0.50%)
Mar 18, 2019	49.70	50.07	48.95	49.79	166,299	+0.31(+0.63%)
Mar 15, 2019	49.24	50.06	49.24	49.48	542,900	+0.25(+0.51%)
Mar 14, 2019	50.47	50.92	49.17	49.23	154,022	-1.24(-2.46%)
Mar 13, 2019	50.41	50.73	49.88	50.47	200,024	+0.34(+0.68%)
Mar 12, 2019	49.67	50.63	49.33	50.13	352,855	+0.41(+0.82%)
Mar 11, 2019	49.21	49.84	48.89	49.72	377,989	+0.73(+1.49%)
Mar 08, 2019	48.85	49.22	48.75	48.99	285,100	-0.36(-0.73%)
Mar 07, 2019	49.80	50.30	48.94	49.35	183,966	-0.44(-0.88%)
Mar 06, 2019	50.13	50.44	49.57	49.79	200,570	-0.23(-0.46%)
Mar 05, 2019	50.99	51.29	49.93	50.02	244,412	-0.98(-1.92%)
Mar 04, 2019	51.40	53.02	50.37	51.00	404,338	-0.40(-0.78%)