Impinj

PI
🏛️ usa →
196.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 112.46 112.71 111.80 112.71 4.1K
09:32 112.71 113.11 112.71 113.11 1.9K
09:33 113.11 113.13 113.10 113.13 1.7K
09:34 112.27 112.35 112.27 112.35 0.9K
09:35 112.35 112.47 112.35 112.47 0.8K
09:36 112.47 112.47 112.47 112.47 0.4K
09:37 112.47 112.92 112.47 112.92 0.4K
09:38 112.98 113.53 112.98 113.36 2.3K
09:39 113.36 113.36 113.36 113.36 0.3K
09:40 113.36 113.36 113.36 113.36 0.4K
09:41 113.63 113.63 113.63 113.63 0.4K
09:42 113.63 113.65 113.63 113.65 0.6K
09:43 113.65 113.65 113.65 113.65 1.2K
09:44 113.95 113.95 113.40 113.40 1.5K
09:45 113.40 113.63 113.40 113.63 0.3K
09:46 113.70 113.70 113.70 113.70 0.3K
09:47 113.70 113.70 113.70 113.70 0.0K
09:48 113.70 113.70 113.70 113.70 1.1K
09:49 113.70 113.70 113.70 113.70 0.1K
09:50 113.70 113.70 113.45 113.45 0.7K
09:51 113.45 113.45 113.45 113.45 0.0K
09:52 113.41 113.41 113.41 113.41 0.7K
09:53 113.41 113.41 113.41 113.41 0.0K
09:54 113.41 113.41 113.41 113.41 0.2K
09:55 113.41 113.41 113.41 113.41 0.2K
09:56 113.41 113.41 113.23 113.23 0.6K
09:57 113.23 113.23 113.23 113.23 0.1K
09:58 114.05 114.23 114.05 114.23 3.3K
09:59 114.23 114.23 114.23 114.23 0.2K
10:00 114.23 114.23 113.79 113.79 0.6K
10:01 113.78 113.78 113.78 113.78 0.6K
10:02 113.56 113.56 113.56 113.56 0.9K
10:03 113.56 114.00 113.56 114.00 0.3K
10:04 114.00 114.00 114.00 114.00 0.6K
10:05 114.00 114.17 114.00 114.06 1.3K
10:06 114.06 114.06 114.06 114.06 0.2K
10:07 114.06 114.06 114.06 114.06 0.1K
10:08 114.06 114.06 114.06 114.06 0.4K
10:09 114.33 114.33 114.33 114.33 0.5K
10:10 114.33 114.33 114.13 114.13 0.1K
10:11 114.13 114.13 114.13 114.13 0.1K
10:12 114.13 114.41 114.13 114.41 0.8K
10:13 114.41 114.41 114.41 114.41 0.7K
10:14 114.41 114.41 114.23 114.23 0.3K
10:15 114.23 114.75 114.23 114.75 1.3K
10:16 114.81 114.81 114.60 114.60 1.7K
10:17 114.60 114.60 114.60 114.60 0.2K
10:18 114.60 114.65 114.60 114.65 0.3K
10:19 114.63 114.63 114.63 114.63 0.4K
10:20 114.63 114.63 114.56 114.59 8.0K
10:21 114.53 114.53 114.45 114.45 3.3K
10:22 114.45 114.45 113.96 113.96 5.6K
10:23 113.96 114.20 113.96 114.20 1.7K
10:24 114.00 114.12 113.65 114.12 5.8K
10:25 114.12 114.17 114.12 114.17 3.0K
10:26 113.99 113.99 113.99 113.99 0.4K
10:27 113.99 114.36 113.99 114.36 0.1K
10:28 114.36 114.36 113.99 114.35 0.8K
10:29 114.37 114.37 114.37 114.37 1.5K
10:30 114.37 114.37 114.01 114.01 0.5K
10:31 114.01 114.01 114.01 114.01 1.4K
10:32 114.18 114.18 114.18 114.18 0.9K
10:33 114.18 114.18 114.02 114.02 0.3K
10:34 114.02 114.02 114.02 114.02 0.0K
10:35 114.02 114.02 114.02 114.02 0.7K
10:36 114.02 114.02 114.02 114.02 0.1K
10:37 114.02 114.02 114.02 114.02 0.1K
10:38 114.02 114.09 114.02 114.09 0.9K
10:39 114.09 114.09 114.09 114.09 0.2K
10:40 114.09 114.09 114.09 114.09 0.1K
10:41 114.09 114.41 114.09 114.41 1.9K
10:42 114.41 114.41 114.41 114.41 0.1K
10:43 114.41 114.41 114.41 114.41 0.2K
10:44 114.19 114.19 114.19 114.19 0.2K
10:45 114.19 114.21 114.19 114.21 1.2K
10:46 114.21 114.21 114.21 114.21 0.2K
10:47 114.21 114.21 114.21 114.21 0.4K
10:48 114.21 114.21 114.11 114.11 3.2K
10:49 114.11 114.11 114.11 114.11 1.8K
10:50 114.11 114.11 114.11 114.11 0.7K
10:51 114.25 114.33 114.25 114.33 1.5K
10:52 114.33 114.33 114.33 114.33 0.2K
10:53 114.33 114.62 114.33 114.62 2.7K
10:54 114.62 114.62 114.62 114.62 0.5K
10:55 115.00 115.00 115.00 115.00 2.5K
10:56 115.00 115.00 114.92 114.92 0.3K
10:57 114.92 114.92 114.92 114.92 0.2K
10:58 114.92 115.03 114.92 115.03 0.2K
10:59 115.03 115.31 115.03 115.30 1.7K
11:00 115.30 115.61 115.30 115.61 1.1K
11:01 115.61 115.61 115.52 115.52 0.5K
11:02 115.52 115.52 115.52 115.52 0.3K
11:03 115.73 115.73 115.73 115.73 2.7K
11:04 115.80 115.80 115.80 115.80 2.1K
11:05 115.83 115.83 115.83 115.83 0.9K
11:06 115.83 115.83 115.70 115.70 1.0K
11:07 115.70 116.00 115.70 115.98 1.7K
11:08 115.98 116.02 115.98 116.02 0.8K
11:09 116.02 116.02 116.02 116.02 0.1K
11:10 116.02 116.02 116.02 116.02 0.3K
11:11 116.02 116.49 116.02 116.49 1.3K
11:12 116.49 116.49 116.49 116.49 0.1K
11:13 116.49 116.60 116.49 116.60 0.6K
11:14 116.60 116.62 116.28 116.48 4.2K
11:15 116.48 116.48 116.32 116.32 6.8K
11:16 116.32 116.32 116.25 116.25 0.8K
11:17 116.55 116.55 116.30 116.30 3.0K
11:18 116.09 116.09 115.72 115.89 4.1K
11:19 115.89 115.99 115.89 115.99 0.6K
11:20 115.99 116.04 115.99 116.03 0.5K
11:21 116.01 116.01 116.01 116.01 0.4K
11:22 116.01 116.01 115.87 115.87 0.5K
11:23 115.87 115.87 115.87 115.87 0.2K
11:24 115.87 115.87 115.87 115.87 0.2K
11:25 115.87 115.87 115.82 115.82 1.3K
11:26 115.82 115.94 115.82 115.94 1.6K
11:27 115.91 115.91 115.91 115.91 0.3K
11:28 116.06 116.06 116.03 116.03 2.5K
11:29 116.03 116.12 116.03 116.04 1.2K
11:30 116.04 116.04 116.04 116.04 0.2K
11:31 116.04 116.04 116.04 116.04 0.2K
11:32 116.04 116.04 116.04 116.04 0.5K
11:33 116.09 116.14 115.98 116.14 4.7K
11:34 116.34 116.59 116.33 116.59 6.4K
11:35 116.59 116.74 116.59 116.74 0.5K
11:36 116.67 116.75 116.55 116.55 1.1K
11:37 116.55 116.55 116.54 116.54 1.6K
11:38 116.54 116.54 116.35 116.35 3.7K
11:39 116.35 116.56 116.35 116.56 3.4K
11:40 116.56 116.56 116.23 116.23 0.7K
11:41 116.56 116.56 116.56 116.56 0.7K
11:42 116.68 116.68 116.47 116.47 0.5K
11:43 116.47 116.86 116.47 116.86 2.1K
11:44 117.09 117.09 117.09 117.09 1.0K
11:45 117.09 117.09 116.97 116.97 0.2K
11:46 116.97 117.35 116.97 117.35 0.4K
11:47 117.35 117.35 117.35 117.35 0.2K
11:48 117.35 117.35 117.35 117.35 0.1K
11:49 117.35 117.35 117.28 117.28 0.4K
11:50 117.28 117.28 117.22 117.22 0.3K
11:51 117.22 117.22 117.22 117.22 0.3K
11:52 117.22 117.22 117.18 117.20 0.6K
11:53 117.20 117.20 117.20 117.20 0.5K
11:54 117.20 117.30 117.20 117.30 0.2K
11:55 117.30 117.30 117.30 117.30 0.4K
11:56 117.37 117.56 117.37 117.56 2.3K
11:57 117.56 117.56 117.41 117.41 0.9K
11:58 117.41 117.41 117.35 117.35 1.2K
11:59 117.12 117.12 117.11 117.11 7.2K
12:00 117.06 117.06 117.06 117.06 1.7K
12:01 117.06 117.06 117.06 117.06 1.0K
12:02 116.70 116.70 116.55 116.60 0.8K
12:03 116.60 116.60 116.49 116.49 1.2K
12:04 116.49 116.49 116.49 116.49 0.2K
12:05 116.52 116.68 116.52 116.68 1.7K
12:06 116.68 116.68 116.68 116.68 0.3K
12:07 116.68 116.68 116.68 116.68 0.1K
12:08 116.68 116.68 116.68 116.68 0.1K
12:09 116.68 116.68 116.68 116.68 0.3K
12:10 116.68 116.68 116.63 116.63 0.4K
12:11 116.63 116.63 116.35 116.35 0.4K
12:12 116.35 116.63 116.35 116.63 0.6K
12:13 116.63 116.83 116.63 116.83 1.5K
12:14 116.83 116.83 116.83 116.83 0.3K
12:15 116.83 116.83 116.83 116.83 0.0K
12:16 116.83 116.83 116.83 116.83 0.4K
12:17 116.83 116.83 116.83 116.83 0.1K
12:18 116.83 116.83 116.83 116.83 0.2K
12:19 116.83 117.02 116.83 117.02 0.3K
12:20 117.02 117.04 117.02 117.04 8.4K
12:21 117.04 117.04 117.04 117.04 3.0K
12:22 117.04 117.04 117.04 117.04 0.2K
12:23 117.04 117.16 117.04 117.16 0.8K
12:24 117.16 117.16 117.05 117.05 1.6K
12:25 117.05 117.15 117.05 117.15 0.4K
12:26 117.15 117.38 117.15 117.38 1.6K
12:27 117.38 117.38 117.38 117.38 0.2K
12:28 117.38 118.00 117.38 118.00 8.7K
12:29 117.79 117.79 117.78 117.78 0.8K
12:30 117.68 117.68 117.68 117.68 2.8K
12:31 117.68 117.68 117.50 117.50 0.9K
12:32 117.50 117.50 117.36 117.36 0.4K
12:33 117.55 117.55 117.55 117.55 0.2K
12:34 117.55 117.55 117.45 117.45 0.3K
12:35 117.45 117.45 117.45 117.45 0.2K
12:36 117.45 117.50 117.45 117.50 0.9K
12:37 117.50 117.50 117.50 117.50 0.1K
12:38 117.50 117.50 117.50 117.50 0.1K
12:39 117.50 117.50 117.50 117.50 0.2K
12:40 117.50 117.55 117.50 117.55 0.3K
12:41 117.55 117.55 117.55 117.55 0.1K
12:42 117.55 117.65 117.55 117.65 1.5K
12:43 117.65 117.65 117.65 117.65 0.2K
12:44 117.65 117.65 117.65 117.65 0.0K
12:45 117.65 117.83 117.62 117.62 0.3K
12:46 117.62 117.62 117.62 117.62 0.1K
12:47 117.62 117.62 117.62 117.62 0.1K
12:48 117.62 117.62 117.62 117.62 0.1K
12:49 117.62 117.64 117.62 117.64 0.5K
12:50 117.64 117.64 117.64 117.64 0.0K
12:51 117.64 117.64 117.64 117.64 0.1K
12:52 117.64 117.64 117.64 117.64 0.6K
12:53 117.64 117.77 117.64 117.77 0.6K
12:54 117.77 117.77 117.77 117.77 0.3K
12:55 117.77 117.83 117.77 117.83 2.1K
12:56 117.83 117.83 117.83 117.83 0.2K
12:57 117.83 118.04 117.83 118.04 0.3K
12:58 118.04 118.04 118.04 118.04 0.6K
12:59 118.04 118.04 118.04 118.04 0.0K
13:00 118.04 118.04 117.54 117.54 3.9K
13:01 117.55 117.59 117.50 117.50 1.7K
13:02 117.37 117.43 117.37 117.43 2.5K
13:03 117.43 117.43 117.43 117.43 0.4K
13:04 117.43 117.43 117.43 117.43 0.4K
13:05 117.43 117.43 117.28 117.28 0.5K
13:06 117.28 117.28 117.28 117.28 0.2K
13:07 117.28 117.28 117.28 117.28 0.0K
13:08 117.28 117.28 117.28 117.28 0.0K
13:09 117.28 117.28 117.28 117.28 0.3K
13:10 117.29 117.29 117.29 117.29 0.6K
13:11 117.29 117.29 117.29 117.29 31.1K
13:12 117.27 117.27 117.27 117.27 0.4K
13:13 117.27 117.51 117.27 117.51 3.0K
13:14 117.51 117.51 117.51 117.51 0.2K
13:15 117.51 117.57 117.51 117.57 0.9K
13:16 117.57 117.57 117.57 117.57 0.1K
13:17 117.57 117.57 117.57 117.57 0.9K
13:18 117.57 117.81 117.57 117.81 0.5K
13:19 117.81 117.81 117.75 117.75 0.3K
13:20 117.75 117.75 117.75 117.75 0.0K
13:21 117.75 117.75 117.75 117.75 0.3K
13:22 117.75 117.75 117.66 117.66 0.6K
13:23 117.72 117.72 117.72 117.72 0.4K
13:24 117.72 117.91 117.72 117.91 2.3K
13:25 117.91 117.91 117.91 117.91 0.3K
13:26 117.91 118.07 117.91 118.07 0.5K
13:27 118.07 118.07 118.07 118.07 0.1K
13:28 118.07 118.07 118.07 118.07 0.2K
13:29 118.07 118.07 118.07 118.07 0.4K
13:30 118.07 118.07 117.89 117.89 5.1K
13:31 117.89 118.10 117.89 118.10 2.5K
13:32 118.10 118.22 118.10 118.22 1.9K
13:33 117.87 118.20 117.87 117.97 5.2K
13:34 117.97 118.07 117.97 118.05 3.7K
13:35 118.05 118.14 118.05 118.05 3.2K
13:36 118.22 118.26 118.22 118.26 6.5K
13:37 118.14 118.36 118.14 118.36 5.6K
13:38 118.31 118.31 118.24 118.24 2.6K
13:39 118.24 118.24 117.92 118.04 10.9K
13:40 118.04 118.07 118.04 118.07 0.7K
13:41 118.07 118.07 118.07 118.07 0.1K
13:42 118.07 118.07 118.00 118.00 0.7K
13:43 118.00 118.00 118.00 118.00 0.2K
13:44 118.00 118.03 118.00 118.03 1.5K
13:45 118.03 118.07 118.03 118.07 0.6K
13:46 118.07 118.07 118.07 118.07 0.1K
13:47 118.07 118.28 118.07 118.28 0.5K
13:48 117.97 117.97 117.97 117.97 0.3K
13:49 117.97 117.97 117.97 117.97 0.0K
13:50 117.97 117.97 117.97 117.97 0.1K
13:51 117.97 117.97 117.97 117.97 0.3K
13:52 117.97 117.97 117.97 117.97 0.1K
13:53 117.97 118.28 117.97 118.28 3.4K
13:54 118.28 118.28 118.28 118.28 0.3K
13:55 118.28 118.29 118.28 118.29 1.9K
13:56 118.30 118.35 118.30 118.35 0.7K
13:57 118.35 118.35 118.31 118.35 6.2K
13:58 118.35 118.35 118.35 118.35 0.3K
13:59 118.35 118.35 118.35 118.35 0.1K
14:00 118.35 118.67 118.35 118.67 8.2K
14:01 118.77 118.77 118.54 118.54 3.1K
14:02 118.54 118.56 118.54 118.56 4.4K
14:03 118.56 118.67 118.56 118.67 2.4K
14:04 118.67 118.67 118.66 118.66 2.2K
14:05 118.65 118.65 118.62 118.62 0.8K
14:06 118.62 118.62 118.62 118.62 0.8K
14:07 118.66 118.72 118.54 118.54 11.1K
14:08 118.54 118.54 118.54 118.54 1.0K
14:09 118.54 118.62 118.54 118.61 3.0K
14:10 118.58 118.58 118.58 118.58 0.7K
14:11 118.59 119.00 118.59 119.00 7.1K
14:12 118.88 118.95 118.88 118.89 2.8K
14:13 119.02 119.02 119.02 119.02 0.9K
14:14 119.02 119.02 119.02 119.02 0.1K
14:15 119.02 119.13 119.02 119.13 1.1K
14:16 119.13 119.14 119.13 119.13 0.5K
14:17 119.13 119.13 119.05 119.05 15.2K
14:18 119.05 119.05 119.05 119.05 0.3K
14:19 119.05 119.13 119.05 119.13 0.2K
14:20 119.13 119.21 119.13 119.21 1.6K
14:21 119.21 119.21 119.21 119.21 0.1K
14:22 119.21 119.27 119.21 119.21 2.0K
14:23 119.21 119.21 119.21 119.21 0.6K
14:24 119.21 119.39 119.21 119.39 3.3K
14:25 119.39 119.45 119.39 119.41 4.2K
14:26 119.41 119.41 119.39 119.39 5.6K
14:27 119.52 119.81 119.52 119.81 3.6K
14:28 119.73 119.74 119.72 119.73 2.0K
14:29 119.73 119.73 119.69 119.69 5.2K
14:30 119.62 119.62 119.62 119.62 1.0K
14:31 119.62 119.72 119.62 119.72 1.8K
14:32 119.72 119.72 119.54 119.54 2.3K
14:33 119.54 119.84 119.54 119.84 3.0K
14:34 119.84 119.84 119.84 119.84 0.5K
14:35 119.84 119.84 119.83 119.83 0.4K
14:36 119.83 119.83 119.83 119.83 0.5K
14:37 119.83 119.88 119.83 119.85 2.2K
14:38 119.85 119.85 119.85 119.85 0.2K
14:39 119.85 119.97 119.85 119.97 4.4K
14:40 119.97 120.07 119.97 120.07 0.7K
14:41 120.09 120.09 120.03 120.05 8.5K
14:42 120.01 120.01 120.01 120.01 7.1K
14:43 120.01 120.01 120.01 120.01 0.2K
14:44 119.94 119.94 119.94 119.94 3.6K
14:45 119.94 119.94 119.82 119.82 5.8K
14:46 119.82 119.82 119.80 119.80 3.0K
14:47 119.80 119.80 119.79 119.79 2.2K
14:48 119.79 119.79 119.71 119.71 19.7K
14:49 119.93 120.01 119.93 120.01 8.0K
14:50 120.11 120.11 119.97 120.06 2.1K
14:51 120.06 120.06 120.06 120.06 0.2K
14:52 120.06 120.06 120.06 120.06 0.5K
14:53 120.10 120.18 120.10 120.18 1.7K
14:54 120.28 120.33 120.28 120.33 4.5K
14:55 120.30 120.38 120.25 120.25 0.7K
14:56 120.38 120.39 120.38 120.39 0.6K
14:57 120.34 120.40 120.34 120.40 1.7K
14:58 120.40 120.70 120.40 120.70 3.0K
14:59 120.73 120.74 120.73 120.74 1.0K
15:00 120.75 120.75 120.75 120.75 3.3K
15:01 120.75 120.82 120.75 120.82 0.7K
15:02 120.82 120.82 120.82 120.82 0.4K
15:03 120.82 120.89 120.82 120.89 2.6K
15:04 120.89 120.89 120.89 120.89 0.9K
15:05 120.91 121.00 120.90 121.00 6.7K
15:06 121.08 121.08 121.08 121.08 0.9K
15:07 121.08 121.08 121.03 121.03 0.7K
15:08 121.03 121.05 121.03 121.05 0.6K
15:09 121.05 121.10 121.04 121.05 1.1K
15:10 121.05 121.05 121.03 121.03 0.9K
15:11 121.03 121.03 121.03 121.03 0.4K
15:12 121.25 121.42 121.07 121.13 12.3K
15:13 121.09 121.11 121.09 121.11 8.6K
15:14 121.12 121.12 120.98 120.98 1.5K
15:15 121.11 121.11 121.11 121.11 1.7K
15:16 121.11 121.13 121.11 121.13 5.7K
15:17 121.11 121.11 120.81 120.81 12.4K
15:18 120.81 120.93 120.81 120.93 2.1K
15:19 120.93 120.93 120.84 120.84 0.6K
15:20 120.87 120.87 120.87 120.87 1.3K
15:21 120.87 120.87 120.78 120.78 5.2K
15:22 120.78 120.79 120.32 120.32 9.8K
15:23 120.32 120.36 120.32 120.36 3.4K
15:24 120.46 120.56 120.46 120.53 3.8K
15:25 120.54 120.73 120.54 120.73 2.7K
15:26 120.73 120.73 120.69 120.69 7.4K
15:27 120.69 120.78 120.67 120.67 4.4K
15:28 120.67 120.80 120.67 120.72 1.7K
15:29 120.72 120.72 120.57 120.57 4.3K
15:30 120.53 120.64 120.53 120.64 1.7K
15:31 120.44 120.64 120.44 120.53 1.7K
15:32 120.53 120.56 120.41 120.56 10.4K
15:33 120.56 120.56 120.40 120.40 2.3K
15:34 120.40 120.57 120.40 120.56 1.1K
15:35 120.56 120.72 120.56 120.72 1.4K
15:36 120.57 120.69 120.52 120.58 2.5K
15:37 120.58 120.97 120.56 120.97 4.7K
15:38 120.92 120.92 120.92 120.92 1.0K
15:39 121.11 121.11 120.74 120.78 12.5K
15:40 120.78 120.78 120.36 120.36 8.2K
15:41 120.36 120.98 120.36 120.98 7.2K
15:42 121.05 121.11 120.92 120.92 13.1K
15:43 120.92 121.15 120.92 121.15 3.5K
15:44 121.15 121.24 121.15 121.24 2.5K
15:45 121.24 121.50 121.24 121.28 1.8K
15:46 121.28 121.28 121.03 121.19 2.9K
15:47 121.19 121.19 120.82 120.99 2.2K
15:48 120.99 120.99 120.12 120.50 36.1K
15:49 120.51 120.66 120.51 120.58 5.1K
15:50 120.54 120.54 120.51 120.53 6.2K
15:51 120.63 120.65 120.63 120.65 4.6K
15:52 120.65 120.70 120.49 120.70 4.5K
15:53 120.70 121.06 120.70 120.95 11.8K
15:54 120.75 120.90 120.61 120.90 15.1K
15:55 120.90 120.99 120.89 120.89 4.2K
15:56 120.79 120.79 120.72 120.74 13.6K
15:57 120.80 121.06 120.80 121.00 18.1K
15:58 121.07 121.12 121.01 121.12 13.7K
15:59 121.18 121.42 121.18 121.42 43.6K
16:00 121.26 121.82 121.26 121.82 215.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available