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
09:31 122.39 122.53 121.21 121.21 9.9K
09:32 121.22 121.22 121.22 121.22 0.1K
09:33 121.22 121.64 121.22 121.64 0.5K
09:34 121.64 121.64 121.64 121.64 0.2K
09:35 121.64 121.90 121.64 121.90 0.1K
09:36 121.21 121.21 121.21 121.21 0.6K
09:37 121.21 122.08 121.21 122.08 1.1K
09:38 121.57 121.64 121.57 121.57 2.2K
09:39 121.57 121.57 121.57 121.57 0.3K
09:40 121.57 121.57 121.57 121.57 0.3K
09:41 121.57 122.06 121.57 122.06 0.7K
09:42 121.57 121.57 121.45 121.45 10.5K
09:43 121.45 121.45 121.45 121.45 21.1K
09:44 121.57 121.57 120.05 120.81 4.5K
09:45 120.81 120.81 120.22 120.75 3.4K
09:46 120.75 120.77 120.56 120.56 0.6K
09:47 120.56 120.77 120.56 120.65 0.8K
09:48 120.57 120.59 120.57 120.59 1.5K
09:49 120.15 120.27 120.15 120.27 18.3K
09:50 120.27 120.43 120.27 120.43 4.5K
09:51 120.28 120.46 120.15 120.46 2.6K
09:52 120.46 120.70 120.38 120.38 3.3K
09:53 120.60 120.62 120.54 120.54 2.0K
09:54 120.52 120.52 120.52 120.52 0.7K
09:55 120.16 120.39 120.16 120.25 2.8K
09:56 120.19 120.19 120.18 120.18 1.0K
09:57 119.52 119.76 119.28 119.76 36.7K
09:58 119.76 119.76 118.81 118.81 5.5K
09:59 118.81 118.95 118.81 118.81 1.7K
10:00 118.81 118.81 118.80 118.80 0.6K
10:01 118.76 118.76 118.71 118.71 0.7K
10:02 118.76 118.76 118.75 118.75 0.6K
10:03 118.75 119.23 118.75 119.23 2.4K
10:04 119.23 119.23 119.05 119.05 1.9K
10:05 118.77 119.28 118.77 119.28 2.1K
10:06 119.02 119.04 118.36 118.36 16.6K
10:07 118.36 118.57 118.36 118.57 0.6K
10:08 118.57 118.57 118.57 118.57 0.2K
10:09 118.57 118.57 117.69 117.69 0.8K
10:10 117.69 117.82 117.63 117.63 3.9K
10:11 117.63 117.83 116.99 117.83 1.5K
10:12 117.83 117.83 117.83 117.83 0.3K
10:13 117.83 117.93 117.18 117.93 0.4K
10:14 117.93 117.93 117.83 117.91 1.4K
10:15 117.91 117.91 117.91 117.91 0.5K
10:16 118.06 118.36 118.06 118.36 3.8K
10:17 118.36 118.36 118.30 118.30 0.1K
10:18 118.65 118.99 118.65 118.86 1.9K
10:19 118.85 118.85 118.20 118.20 12.8K
10:20 118.20 118.23 118.02 118.08 1.1K
10:21 118.08 118.29 118.08 118.29 0.5K
10:22 118.29 118.29 118.29 118.29 0.2K
10:23 118.29 118.29 118.29 118.29 0.7K
10:24 118.29 118.29 118.29 118.29 0.2K
10:25 118.29 118.31 118.29 118.31 0.1K
10:26 118.31 118.31 118.31 118.31 0.5K
10:27 118.31 118.54 118.31 118.54 0.4K
10:28 118.54 118.54 118.31 118.31 0.3K
10:29 118.31 118.61 118.29 118.61 1.1K
10:30 118.61 118.83 118.61 118.83 0.6K
10:31 118.83 118.83 118.83 118.83 0.0K
10:32 118.72 118.86 118.72 118.86 10.6K
10:33 119.28 119.67 119.28 119.60 1.6K
10:34 119.60 119.79 119.57 119.68 7.8K
10:35 119.68 119.75 119.68 119.75 0.2K
10:36 119.59 119.77 119.59 119.69 2.3K
10:37 119.69 119.69 119.67 119.67 0.5K
10:38 119.67 119.67 119.67 119.67 0.0K
10:39 119.67 119.67 119.53 119.53 0.5K
10:40 119.53 119.53 119.53 119.53 0.1K
10:41 119.53 119.53 119.46 119.46 1.8K
10:42 119.62 119.62 119.53 119.53 1.1K
10:43 119.53 119.54 119.53 119.54 2.4K
10:44 119.54 119.75 119.54 119.75 0.2K
10:45 119.95 119.97 119.95 119.97 3.0K
10:46 119.97 119.97 119.97 119.97 0.1K
10:47 119.97 119.97 119.86 119.90 1.4K
10:48 119.89 120.00 119.89 119.95 2.4K
10:49 119.95 119.95 119.94 119.94 0.7K
10:50 119.94 119.94 119.94 119.94 0.2K
10:51 119.99 119.99 119.99 119.99 0.2K
10:52 120.01 120.01 120.01 120.01 0.2K
10:53 120.01 120.07 119.87 119.87 1.1K
10:54 120.05 120.05 120.05 120.05 0.3K
10:55 120.06 120.30 119.93 120.30 4.3K
10:56 120.30 120.30 120.11 120.11 5.6K
10:57 120.11 120.11 120.11 120.11 0.1K
10:58 120.11 120.17 120.11 120.17 1.8K
10:59 120.17 120.17 120.17 120.17 0.2K
11:00 120.17 120.17 119.83 119.83 8.3K
11:01 119.83 119.83 119.63 119.63 0.1K
11:02 119.63 119.64 119.63 119.64 0.1K
11:03 119.42 119.64 119.42 119.62 0.6K
11:04 119.62 119.62 119.62 119.62 0.7K
11:05 119.62 119.89 119.62 119.89 11.4K
11:06 119.89 119.89 119.89 119.89 1.0K
11:07 119.89 119.96 119.89 119.96 0.3K
11:08 119.96 119.96 119.87 119.87 1.0K
11:09 119.87 119.87 119.87 119.87 0.2K
11:10 119.87 119.87 119.87 119.87 0.1K
11:11 119.87 119.92 119.87 119.92 0.3K
11:12 119.92 119.92 119.92 119.92 0.1K
11:13 119.92 119.92 119.92 119.92 0.1K
11:14 119.88 119.88 119.88 119.88 0.6K
11:15 119.88 119.88 119.88 119.88 0.3K
11:16 119.88 119.88 119.88 119.88 0.4K
11:17 118.90 118.90 118.90 118.90 15.8K
11:18 118.72 118.92 118.72 118.77 4.5K
11:19 118.77 118.77 118.77 118.77 0.3K
11:20 118.77 118.77 118.24 118.24 0.9K
11:21 117.94 118.19 117.94 118.19 0.5K
11:22 118.20 118.40 118.13 118.40 1.8K
11:23 118.40 118.40 118.40 118.40 0.1K
11:24 118.40 118.40 118.18 118.18 0.3K
11:25 118.18 118.18 118.18 118.18 0.4K
11:26 118.18 118.45 118.18 118.35 2.2K
11:27 118.35 118.35 118.25 118.25 0.6K
11:28 118.25 118.25 118.25 118.25 0.1K
11:29 118.25 118.25 118.25 118.25 0.3K
11:30 118.25 118.25 118.25 118.25 0.1K
11:31 118.41 118.41 118.27 118.27 0.8K
11:32 118.27 118.27 118.27 118.27 0.3K
11:33 118.27 118.27 118.27 118.27 0.3K
11:34 118.27 118.28 118.27 118.28 0.4K
11:35 118.28 118.28 118.28 118.28 0.0K
11:36 118.28 118.85 118.28 118.85 3.7K
11:37 118.71 118.71 118.71 118.71 1.3K
11:38 118.71 118.71 118.71 118.71 0.0K
11:39 118.71 118.71 118.71 118.71 0.2K
11:40 118.71 118.71 118.71 118.71 0.0K
11:41 118.71 118.71 118.71 118.71 0.6K
11:42 118.71 118.71 118.71 118.71 0.2K
11:43 118.71 118.71 118.71 118.71 0.0K
11:44 118.71 118.71 118.71 118.71 0.0K
11:45 118.71 118.71 118.71 118.71 0.3K
11:46 118.71 118.71 118.71 118.71 0.2K
11:47 118.71 118.74 118.71 118.74 1.3K
11:48 118.27 118.28 118.27 118.28 2.2K
11:49 118.24 118.24 118.24 118.24 0.2K
11:50 118.24 118.25 118.24 118.25 0.6K
11:51 118.25 118.25 118.25 118.25 0.0K
11:52 118.25 118.25 118.24 118.24 0.5K
11:53 118.24 118.24 118.24 118.24 0.1K
11:54 118.24 118.48 118.24 118.48 3.3K
11:55 118.48 118.48 118.48 118.48 0.0K
11:56 118.48 118.48 118.48 118.48 0.0K
11:57 118.55 118.55 118.55 118.55 0.5K
11:58 118.55 118.55 118.48 118.48 0.3K
11:59 118.69 118.69 118.69 118.69 1.3K
12:00 118.69 118.69 118.69 118.69 0.1K
12:01 118.69 118.69 118.69 118.69 0.2K
12:02 118.69 118.69 118.69 118.69 0.0K
12:03 118.69 118.69 118.69 118.69 0.0K
12:04 118.69 118.69 118.69 118.69 0.0K
12:05 118.84 118.84 118.84 118.84 0.3K
12:06 118.84 118.84 118.79 118.79 0.2K
12:07 118.79 118.79 118.79 118.79 0.3K
12:08 118.79 119.21 118.79 119.21 5.0K
12:09 119.21 119.42 119.21 119.42 1.6K
12:10 119.42 119.42 119.33 119.33 1.0K
12:11 119.33 119.33 119.25 119.25 0.2K
12:12 119.59 119.59 119.59 119.59 2.2K
12:13 119.59 119.74 119.59 119.74 1.6K
12:14 119.74 119.74 119.74 119.74 0.0K
12:15 119.74 119.74 119.74 119.74 0.1K
12:16 119.74 119.74 119.74 119.74 0.1K
12:17 119.74 119.97 119.74 119.97 8.3K
12:18 119.97 119.97 119.97 119.97 0.3K
12:19 119.97 119.97 119.77 119.77 0.4K
12:20 119.77 119.77 119.77 119.77 0.0K
12:21 119.77 119.77 119.77 119.77 0.2K
12:22 119.77 119.96 119.77 119.96 0.1K
12:23 119.94 119.94 119.94 119.94 0.2K
12:24 119.94 119.96 119.94 119.96 0.4K
12:25 119.96 120.13 119.96 119.97 0.6K
12:26 119.88 119.88 119.88 119.88 0.2K
12:27 119.88 119.88 119.88 119.88 0.2K
12:28 119.88 119.97 119.88 119.97 0.4K
12:29 119.96 119.96 119.88 119.88 0.3K
12:30 119.88 119.88 119.88 119.88 0.0K
12:31 119.88 119.88 119.88 119.88 0.1K
12:32 119.88 119.88 119.85 119.85 0.2K
12:33 120.14 120.14 120.14 120.14 2.2K
12:34 120.23 120.23 120.23 120.23 1.0K
12:35 120.23 120.23 120.23 120.23 0.0K
12:36 120.30 120.30 120.30 120.30 0.2K
12:37 120.30 120.30 120.18 120.18 0.2K
12:38 120.18 120.18 120.13 120.13 8.5K
12:39 120.13 120.29 120.13 120.29 2.9K
12:40 120.33 120.33 120.26 120.26 9.8K
12:41 120.26 120.26 119.99 119.99 0.8K
12:42 120.16 120.19 120.16 120.19 0.6K
12:43 120.19 120.19 120.19 120.19 1.2K
12:44 120.27 120.27 120.27 120.27 0.1K
12:45 120.27 120.27 120.18 120.18 0.2K
12:46 120.18 120.18 120.18 120.18 0.1K
12:47 120.18 120.18 120.17 120.17 0.2K
12:48 120.17 120.17 120.17 120.17 0.6K
12:49 120.17 120.17 120.17 120.17 2.8K
12:50 120.17 120.17 120.16 120.16 0.8K
12:51 120.16 120.16 120.16 120.16 0.0K
12:52 120.16 120.16 120.07 120.07 0.7K
12:53 120.07 120.14 120.07 120.14 0.2K
12:54 120.14 120.14 120.13 120.13 0.1K
12:55 120.12 120.12 119.92 119.92 5.2K
12:56 119.92 120.01 119.92 120.00 0.5K
12:57 120.00 120.00 120.00 120.00 0.0K
12:58 120.01 120.01 120.01 120.01 0.2K
12:59 120.01 120.01 120.01 120.01 0.1K
13:00 120.01 120.01 120.00 120.00 0.3K
13:01 120.12 120.12 120.12 120.12 0.3K
13:02 119.99 119.99 119.99 119.99 0.6K
13:03 119.99 119.99 119.99 119.99 0.5K
13:04 119.99 119.99 119.99 119.99 0.2K
13:05 119.97 119.97 119.97 119.97 1.2K
13:06 120.01 120.01 120.01 120.01 0.2K
13:07 120.01 120.01 120.01 120.01 0.4K
13:08 120.01 120.01 120.00 120.00 0.2K
13:09 120.00 120.00 120.00 120.00 0.0K
13:10 120.00 120.13 120.00 120.09 1.6K
13:11 120.09 120.09 120.04 120.04 5.9K
13:12 120.04 120.04 119.99 119.99 0.1K
13:13 120.15 120.15 120.13 120.13 4.4K
13:14 120.13 120.13 120.13 120.13 0.1K
13:15 120.13 120.13 119.81 119.81 13.8K
13:16 119.81 119.83 119.81 119.83 0.2K
13:17 119.83 119.84 119.83 119.84 0.1K
13:18 119.84 119.84 119.78 119.78 0.4K
13:19 119.78 119.78 119.50 119.50 2.2K
13:20 119.50 119.50 119.50 119.50 0.0K
13:21 119.50 119.50 119.49 119.49 0.1K
13:22 119.49 119.49 119.03 119.03 4.6K
13:23 119.03 119.03 119.03 119.03 0.1K
13:24 119.03 119.03 119.03 119.03 0.1K
13:25 119.03 119.03 119.03 119.03 0.1K
13:26 118.99 118.99 118.99 118.99 1.6K
13:27 118.99 118.99 118.99 118.99 2.1K
13:28 118.99 118.99 118.99 118.99 0.2K
13:29 118.99 118.99 118.99 118.99 0.3K
13:30 118.99 118.99 118.99 118.99 0.5K
13:31 118.99 118.99 118.99 118.99 0.1K
13:32 118.99 119.64 118.99 119.64 1.5K
13:33 119.64 119.64 119.64 119.64 0.0K
13:34 119.64 119.64 119.64 119.64 0.1K
13:35 119.64 119.64 119.58 119.58 0.7K
13:36 119.58 119.78 119.58 119.72 2.1K
13:37 119.72 119.72 119.71 119.71 0.2K
13:38 119.71 119.71 119.71 119.71 0.0K
13:39 119.89 119.89 119.89 119.89 0.9K
13:40 119.89 119.89 119.89 119.89 0.0K
13:41 119.89 119.89 119.89 119.89 0.1K
13:42 119.89 119.89 119.89 119.89 0.5K
13:43 119.89 119.89 119.89 119.89 0.6K
13:44 119.89 119.89 119.88 119.88 0.2K
13:45 119.88 119.88 119.88 119.88 0.9K
13:46 119.88 120.02 119.88 120.02 2.8K
13:47 120.02 120.02 120.02 120.02 0.6K
13:48 120.02 120.02 120.02 120.02 0.4K
13:49 120.02 120.02 120.02 120.02 0.2K
13:50 120.02 120.16 120.02 120.16 0.8K
13:51 120.16 120.25 120.16 120.25 0.7K
13:52 120.25 120.25 120.21 120.21 4.1K
13:53 120.24 120.24 120.24 120.24 5.2K
13:54 120.36 120.36 120.36 120.36 0.1K
13:55 120.36 120.78 120.36 120.78 4.9K
13:56 120.78 120.78 120.70 120.70 0.7K
13:57 120.70 120.70 120.34 120.34 0.3K
13:58 120.34 120.50 120.34 120.49 1.5K
13:59 120.49 120.49 120.49 120.49 0.9K
14:00 120.49 120.68 120.49 120.68 1.9K
14:01 120.68 120.68 120.58 120.58 0.3K
14:02 120.58 120.58 120.58 120.58 0.1K
14:03 120.56 120.56 120.56 120.56 0.2K
14:04 120.56 120.56 120.51 120.51 7.0K
14:05 120.51 120.79 120.51 120.79 1.3K
14:06 120.89 120.89 120.89 120.89 0.4K
14:07 120.89 121.00 120.89 121.00 3.0K
14:08 121.00 121.21 121.00 121.21 0.2K
14:09 121.21 121.21 121.21 121.21 0.0K
14:10 121.21 121.21 121.21 121.21 0.2K
14:11 121.25 121.25 121.25 121.25 0.3K
14:12 121.03 121.03 121.03 121.03 0.3K
14:13 121.03 121.03 120.91 120.91 0.3K
14:14 120.91 121.66 120.91 121.66 4.2K
14:15 121.66 121.66 121.63 121.63 0.4K
14:16 121.75 121.75 121.62 121.73 6.3K
14:17 121.73 121.73 121.59 121.59 0.4K
14:18 121.59 121.59 121.46 121.46 8.7K
14:19 121.46 121.46 121.46 121.46 1.0K
14:20 121.55 121.55 121.52 121.52 0.5K
14:21 121.49 121.49 121.49 121.49 0.3K
14:22 121.49 121.49 121.49 121.49 0.2K
14:23 121.49 121.49 121.44 121.44 0.3K
14:24 121.44 121.44 121.44 121.44 0.0K
14:25 121.44 121.44 121.44 121.44 0.2K
14:26 121.44 121.44 121.43 121.43 0.4K
14:27 121.43 121.44 121.37 121.44 0.5K
14:28 121.44 121.44 121.42 121.42 1.3K
14:29 121.40 121.40 120.76 120.76 4.4K
14:30 120.76 120.76 120.76 120.76 0.1K
14:31 120.76 120.76 120.76 120.76 0.5K
14:32 120.76 120.93 120.76 120.93 0.5K
14:33 120.93 120.93 120.89 120.89 0.3K
14:34 120.91 120.91 120.91 120.91 0.3K
14:35 121.10 121.24 121.09 121.24 4.5K
14:36 121.24 121.24 121.24 121.24 0.6K
14:37 121.24 121.24 121.24 121.24 0.4K
14:38 121.24 121.24 121.24 121.24 0.3K
14:39 121.24 121.24 121.12 121.19 1.5K
14:40 121.19 121.19 121.19 121.19 0.1K
14:41 121.18 121.18 121.18 121.18 0.4K
14:42 121.18 121.18 121.18 121.18 0.4K
14:43 121.05 121.18 121.05 121.18 0.7K
14:44 121.17 121.17 121.17 121.17 0.4K
14:45 121.17 121.24 121.17 121.24 0.5K
14:46 121.15 121.15 121.15 121.15 0.5K
14:47 121.14 121.14 121.14 121.14 0.2K
14:48 121.27 121.27 121.27 121.27 1.9K
14:49 121.27 121.27 121.27 121.27 0.1K
14:50 121.27 121.27 121.27 121.27 0.2K
14:51 121.27 121.39 121.27 121.39 1.4K
14:52 121.39 121.40 121.34 121.40 1.0K
14:53 121.44 121.44 121.43 121.43 1.2K
14:54 121.43 121.43 121.43 121.43 0.1K
14:55 121.43 121.47 121.32 121.39 6.3K
14:56 121.39 121.39 121.39 121.39 0.9K
14:57 121.39 121.49 121.39 121.49 1.5K
14:58 121.45 121.45 121.45 121.45 0.2K
14:59 121.45 121.45 121.41 121.41 6.0K
15:00 121.41 121.41 121.41 121.41 0.3K
15:01 121.41 121.41 121.28 121.28 3.0K
15:02 121.28 121.28 121.28 121.28 0.2K
15:03 121.28 121.39 121.28 121.39 0.9K
15:04 121.12 121.12 121.12 121.12 4.9K
15:05 121.12 121.12 121.11 121.11 0.6K
15:06 121.11 121.11 121.11 121.11 0.3K
15:07 121.11 121.11 121.10 121.10 0.3K
15:08 121.10 121.28 121.10 121.28 3.1K
15:09 121.26 121.36 121.26 121.36 1.5K
15:10 121.36 121.36 121.36 121.36 1.3K
15:11 121.36 121.36 121.26 121.26 0.4K
15:12 121.40 121.40 121.40 121.40 0.9K
15:13 121.31 121.41 121.31 121.41 2.8K
15:14 121.41 121.41 121.41 121.41 0.2K
15:15 121.41 121.48 121.41 121.47 1.4K
15:16 121.47 121.50 121.47 121.50 9.2K
15:17 121.50 121.59 121.50 121.56 1.8K
15:18 121.55 121.55 121.15 121.15 5.5K
15:19 121.15 121.16 121.00 121.00 1.1K
15:20 121.00 121.00 120.62 120.73 4.8K
15:21 120.73 120.73 120.52 120.52 2.1K
15:22 120.52 120.60 120.52 120.59 1.1K
15:23 120.47 120.47 120.34 120.34 1.5K
15:24 120.34 120.39 120.32 120.32 1.3K
15:25 120.32 120.32 120.32 120.32 0.3K
15:26 120.32 120.41 120.31 120.41 4.6K
15:27 120.41 120.42 120.41 120.42 0.8K
15:28 120.42 120.42 120.40 120.40 0.9K
15:29 120.40 120.52 120.40 120.52 1.3K
15:30 120.52 120.52 120.52 120.52 0.4K
15:31 120.48 120.48 120.48 120.48 0.5K
15:32 120.64 120.64 120.48 120.48 1.9K
15:33 120.48 120.48 120.08 120.28 13.9K
15:34 120.27 120.27 120.17 120.20 8.6K
15:35 120.20 120.37 120.11 120.37 5.0K
15:36 120.25 120.25 120.25 120.25 1.3K
15:37 120.25 120.25 120.25 120.25 0.9K
15:38 120.25 120.25 120.22 120.22 1.8K
15:39 120.22 120.28 120.22 120.28 1.7K
15:40 120.28 120.28 120.26 120.26 0.6K
15:41 120.26 120.43 120.26 120.43 4.6K
15:42 120.35 120.50 120.35 120.39 1.9K
15:43 120.39 120.39 120.39 120.39 0.5K
15:44 120.39 120.39 120.38 120.38 1.5K
15:45 120.38 120.38 120.37 120.37 3.9K
15:46 120.27 120.27 120.04 120.04 10.0K
15:47 120.10 120.10 120.09 120.09 2.7K
15:48 120.21 120.53 120.13 120.53 11.6K
15:49 120.51 121.21 120.51 121.08 5.3K
15:50 121.21 121.33 121.21 121.21 3.6K
15:51 121.31 121.31 121.21 121.21 9.5K
15:52 121.26 121.35 121.26 121.35 2.2K
15:53 121.29 121.47 121.29 121.45 7.7K
15:54 121.45 121.57 121.36 121.36 5.7K
15:55 121.19 121.20 121.09 121.18 5.4K
15:56 121.52 121.52 121.14 121.19 6.3K
15:57 121.28 121.42 121.24 121.42 11.2K
15:58 121.53 121.56 121.46 121.50 6.9K
15:59 121.49 121.53 121.41 121.41 17.1K
16:00 121.53 121.61 121.46 121.46 205.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available