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
09:31 120.00 120.25 118.89 118.99 4.5K
09:32 118.99 118.99 118.68 118.68 0.3K
09:33 118.68 118.68 118.68 118.68 0.1K
09:34 118.68 120.04 118.68 120.04 1.3K
09:35 120.04 120.04 119.59 119.59 0.8K
09:36 119.59 119.60 119.59 119.60 0.5K
09:37 119.60 119.60 119.60 119.60 0.1K
09:38 119.60 119.60 119.60 119.60 0.2K
09:39 119.60 119.60 119.60 119.60 0.0K
09:40 119.60 119.60 119.60 119.60 0.0K
09:41 119.60 119.60 119.60 119.60 0.1K
09:42 119.60 119.60 119.60 119.60 0.3K
09:43 118.37 118.37 118.37 118.37 0.4K
09:44 118.09 118.39 118.09 118.39 0.7K
09:45 118.27 118.27 118.27 118.27 0.7K
09:46 118.27 118.27 118.27 118.27 0.2K
09:47 118.11 118.11 117.89 117.89 4.0K
09:48 117.89 118.06 117.89 118.06 0.4K
09:49 118.06 118.06 118.06 118.06 0.4K
09:50 118.15 118.15 118.14 118.14 0.4K
09:51 118.14 118.14 118.14 118.14 0.1K
09:52 118.14 118.14 118.14 118.14 0.2K
09:53 118.14 118.32 118.14 118.32 0.7K
09:54 118.32 118.32 118.32 118.32 0.2K
09:55 118.32 118.32 118.32 118.32 0.1K
09:56 118.32 118.73 118.32 118.73 0.6K
09:57 118.73 118.73 118.66 118.66 0.4K
09:58 118.66 118.69 118.66 118.69 0.2K
09:59 118.69 118.69 118.69 118.69 0.2K
10:00 118.69 118.69 118.69 118.69 0.2K
10:01 118.97 118.97 118.97 118.97 2.1K
10:02 119.32 119.32 119.16 119.16 0.6K
10:03 119.16 119.16 119.16 119.16 0.2K
10:04 119.16 119.16 119.16 119.16 0.0K
10:05 119.16 119.16 119.16 119.16 1.8K
10:06 119.16 119.16 118.92 118.92 7.1K
10:07 118.92 118.98 118.92 118.98 1.5K
10:08 118.98 118.98 118.75 118.75 0.4K
10:09 118.75 118.75 118.75 118.75 0.1K
10:10 118.75 118.80 118.75 118.80 0.3K
10:11 118.75 118.75 118.43 118.43 6.0K
10:12 118.43 118.94 118.43 118.88 5.8K
10:13 118.88 118.88 118.88 118.88 0.0K
10:14 118.88 118.88 118.45 118.45 0.8K
10:15 117.98 117.98 117.98 117.98 1.6K
10:16 117.98 117.98 117.98 117.98 0.1K
10:17 117.98 118.03 117.98 118.03 0.3K
10:18 118.03 118.03 117.83 117.83 0.8K
10:19 117.90 118.24 117.90 118.24 2.5K
10:20 118.12 118.12 118.12 118.12 0.2K
10:21 118.50 118.50 118.50 118.50 0.6K
10:22 118.52 118.52 118.52 118.52 0.8K
10:23 118.52 118.52 118.37 118.37 0.5K
10:24 118.37 118.37 118.37 118.37 0.1K
10:25 118.37 118.37 118.37 118.37 0.2K
10:26 118.37 118.38 118.37 118.38 0.1K
10:27 118.38 118.38 118.38 118.38 0.9K
10:28 118.38 118.38 118.37 118.37 2.2K
10:29 118.37 118.37 118.37 118.37 0.0K
10:30 118.37 118.37 118.37 118.37 0.1K
10:31 118.37 118.37 118.37 118.37 0.3K
10:32 118.37 118.37 118.37 118.37 0.2K
10:33 118.37 118.37 118.37 118.37 0.2K
10:34 118.28 118.28 118.28 118.28 0.2K
10:35 118.28 118.28 118.28 118.28 0.2K
10:36 118.28 118.28 118.28 118.28 0.2K
10:37 118.28 118.28 118.28 118.28 0.3K
10:38 118.28 118.28 118.28 118.28 0.6K
10:39 118.28 118.28 118.28 118.28 0.1K
10:40 118.28 118.28 118.20 118.20 7.5K
10:41 117.36 117.39 117.36 117.39 1.8K
10:42 117.39 117.39 117.39 117.39 0.7K
10:43 117.39 117.39 117.39 117.39 0.2K
10:44 117.39 117.89 117.39 117.89 3.5K
10:45 117.95 117.95 117.95 117.95 0.6K
10:46 117.95 118.29 117.95 118.29 0.4K
10:47 118.29 118.29 118.29 118.29 0.1K
10:48 118.29 118.29 118.29 118.29 0.4K
10:49 118.29 118.29 118.29 118.29 0.3K
10:50 118.29 118.29 118.27 118.27 1.0K
10:51 118.27 118.27 118.27 118.27 0.5K
10:52 118.16 118.16 118.16 118.16 2.1K
10:53 118.16 118.16 118.16 118.16 0.0K
10:54 118.16 118.45 118.16 118.45 0.4K
10:55 118.45 118.55 118.45 118.55 1.3K
10:56 118.55 118.55 118.55 118.55 0.0K
10:57 118.55 118.55 118.55 118.55 0.2K
10:58 118.55 118.66 118.55 118.66 1.1K
10:59 118.66 118.66 118.65 118.65 0.5K
11:00 118.65 118.79 118.65 118.79 3.7K
11:01 118.79 118.79 118.79 118.79 0.0K
11:02 118.89 118.89 118.36 118.36 3.4K
11:03 118.36 118.36 118.36 118.36 0.1K
11:04 118.36 118.36 118.36 118.36 0.1K
11:05 118.36 118.36 118.36 118.36 0.0K
11:06 118.36 118.36 118.36 118.36 0.2K
11:07 118.36 118.36 118.36 118.36 0.1K
11:08 118.36 118.36 118.36 118.36 0.1K
11:09 118.36 118.36 118.36 118.36 0.1K
11:10 118.36 118.36 118.36 118.36 0.2K
11:11 118.36 118.51 118.36 118.51 1.9K
11:12 118.51 118.71 118.51 118.71 1.3K
11:13 118.71 118.71 118.71 118.71 0.2K
11:14 118.71 118.71 118.71 118.71 0.2K
11:15 118.71 118.71 118.71 118.71 0.2K
11:16 118.71 118.95 118.71 118.95 0.4K
11:17 118.98 118.98 118.98 118.98 0.5K
11:18 118.98 118.98 118.98 118.98 0.0K
11:19 118.98 118.98 118.98 118.98 0.1K
11:20 118.98 118.98 118.98 118.98 0.1K
11:21 118.95 118.95 118.46 118.46 1.5K
11:22 118.46 118.46 118.46 118.46 0.0K
11:23 118.46 118.46 118.46 118.46 0.0K
11:24 118.46 118.63 118.46 118.63 0.4K
11:25 118.81 118.81 118.50 118.50 0.6K
11:26 118.50 118.62 118.50 118.62 0.5K
11:27 118.62 118.62 118.62 118.62 0.3K
11:28 118.62 118.62 118.62 118.62 0.3K
11:29 118.62 118.62 118.62 118.62 0.0K
11:30 118.62 118.62 118.62 118.62 0.2K
11:31 118.62 118.62 118.62 118.62 0.1K
11:32 119.13 119.13 119.12 119.12 6.9K
11:33 119.12 119.12 119.12 119.12 0.0K
11:34 119.12 119.12 119.12 119.12 0.0K
11:35 119.12 119.12 119.12 119.12 0.1K
11:36 119.12 119.12 119.12 119.12 0.1K
11:37 119.12 119.12 119.12 119.12 0.2K
11:38 119.12 119.12 119.12 119.12 0.0K
11:39 119.12 119.12 119.12 119.12 0.2K
11:40 119.12 119.12 119.12 119.12 0.0K
11:41 119.32 119.39 119.32 119.39 0.9K
11:42 119.39 119.43 119.39 119.43 1.0K
11:43 119.43 119.43 119.43 119.43 0.4K
11:44 119.86 119.86 119.86 119.86 1.0K
11:45 119.86 119.86 119.86 119.86 0.0K
11:46 119.86 119.86 119.59 119.59 0.4K
11:47 119.59 119.59 119.59 119.59 0.0K
11:48 119.79 119.79 119.77 119.77 1.0K
11:49 119.77 119.77 119.60 119.60 0.7K
11:50 119.60 119.60 119.60 119.60 0.0K
11:51 119.66 119.66 119.65 119.65 3.7K
11:52 119.65 119.65 119.65 119.65 0.1K
11:53 119.65 119.65 119.65 119.65 0.0K
11:54 119.65 119.65 119.65 119.65 0.1K
11:55 119.65 119.77 119.65 119.77 0.5K
11:56 119.77 119.77 119.66 119.66 1.3K
11:57 119.66 119.66 119.66 119.66 0.1K
11:58 119.66 119.66 119.66 119.66 0.0K
11:59 119.66 119.66 119.59 119.59 0.4K
12:00 119.59 119.63 119.59 119.63 0.4K
12:01 119.63 119.63 119.63 119.63 0.0K
12:02 119.63 119.65 119.63 119.65 0.4K
12:03 119.65 119.65 119.51 119.51 15.8K
12:04 119.51 119.51 119.50 119.50 6.6K
12:05 119.50 119.50 119.50 119.50 0.1K
12:06 119.50 119.64 119.50 119.63 2.6K
12:07 119.63 119.65 119.63 119.65 0.2K
12:08 119.58 119.58 119.58 119.58 0.6K
12:09 119.58 119.58 119.58 119.58 0.0K
12:10 119.82 119.82 119.82 119.82 3.2K
12:11 119.82 119.82 119.82 119.82 0.1K
12:12 119.82 119.82 119.82 119.82 0.2K
12:13 119.82 119.82 119.82 119.82 0.1K
12:14 119.82 119.82 119.82 119.82 0.0K
12:15 119.92 119.92 119.92 119.92 0.3K
12:16 119.92 119.92 119.92 119.92 0.1K
12:17 119.92 119.92 119.92 119.92 0.1K
12:18 119.92 120.15 119.92 120.15 1.0K
12:19 120.15 120.15 120.15 120.15 0.1K
12:20 120.15 120.15 120.15 120.15 0.0K
12:21 120.15 120.15 120.15 120.15 0.1K
12:22 120.15 120.15 119.99 119.99 0.7K
12:23 119.99 119.99 119.99 119.99 0.6K
12:24 119.99 119.99 119.99 119.99 0.1K
12:25 119.99 119.99 119.99 119.99 0.1K
12:26 119.99 119.99 119.99 119.99 0.1K
12:27 119.99 119.99 119.94 119.94 0.1K
12:28 119.94 119.94 119.65 119.65 10.1K
12:29 119.65 119.65 119.65 119.65 0.9K
12:30 119.65 119.65 119.65 119.65 0.1K
12:31 119.65 119.88 119.65 119.88 1.4K
12:32 119.88 119.88 119.88 119.88 0.2K
12:33 119.88 119.88 119.88 119.88 0.1K
12:34 119.88 119.88 119.88 119.88 0.1K
12:35 119.88 119.88 119.88 119.88 0.0K
12:36 119.73 119.96 119.73 119.96 0.4K
12:37 120.06 120.32 120.06 120.32 3.7K
12:38 120.32 120.32 120.32 120.32 0.0K
12:39 120.33 120.33 120.21 120.21 0.2K
12:40 120.21 120.33 120.21 120.33 0.3K
12:41 120.33 120.33 120.33 120.33 0.3K
12:42 120.33 120.33 120.32 120.32 0.1K
12:43 120.32 120.32 120.32 120.32 0.1K
12:44 120.32 120.32 120.32 120.32 0.0K
12:45 120.32 120.32 120.32 120.32 0.1K
12:46 120.33 120.33 120.33 120.33 0.2K
12:47 120.33 120.33 120.33 120.33 0.0K
12:48 120.33 120.33 120.33 120.33 0.0K
12:49 120.33 120.33 120.33 120.33 0.1K
12:50 120.33 120.33 120.32 120.32 0.3K
12:51 120.32 120.32 120.32 120.32 0.3K
12:52 120.32 120.32 120.32 120.32 0.3K
12:53 120.32 120.32 120.32 120.32 0.1K
12:54 120.19 120.19 120.19 120.19 0.5K
12:55 120.19 120.19 120.19 120.19 0.0K
12:56 120.19 120.19 120.19 120.19 0.1K
12:57 120.17 120.17 120.17 120.17 0.3K
12:58 120.17 120.17 120.17 120.17 0.0K
12:59 120.17 120.17 120.00 120.00 1.8K
13:00 120.00 120.00 120.00 120.00 0.3K
13:01 120.00 120.00 119.97 119.97 0.2K
13:02 119.97 119.97 119.90 119.90 0.3K
13:03 119.97 119.97 119.97 119.97 0.3K
13:04 119.97 119.97 119.97 119.97 0.0K
13:05 119.98 119.98 119.98 119.98 0.5K
13:06 120.23 120.23 120.23 120.23 2.0K
13:07 120.23 120.23 120.23 120.23 0.7K
13:08 120.23 120.31 120.20 120.31 1.1K
13:09 120.31 120.31 120.25 120.25 1.7K
13:10 120.25 120.25 120.25 120.25 0.1K
13:11 120.25 120.25 119.97 119.97 0.6K
13:12 119.97 120.05 119.97 120.05 0.5K
13:13 120.07 120.07 120.07 120.07 1.0K
13:14 120.07 120.07 120.07 120.07 0.1K
13:15 120.07 120.07 120.07 120.07 0.2K
13:16 120.07 120.07 119.94 120.06 2.9K
13:17 120.06 120.19 120.06 120.19 1.2K
13:18 120.19 120.30 120.19 120.30 0.4K
13:19 120.30 120.30 120.30 120.30 0.1K
13:20 120.30 120.30 120.30 120.30 0.1K
13:21 120.30 120.30 120.30 120.30 0.1K
13:22 120.30 120.50 120.30 120.50 0.9K
13:23 120.50 120.50 120.50 120.50 0.0K
13:24 120.50 120.50 120.50 120.50 0.3K
13:25 120.50 120.52 120.50 120.52 0.3K
13:26 120.52 120.52 120.52 120.52 0.2K
13:27 120.52 120.52 120.52 120.52 0.0K
13:28 120.52 120.52 120.52 120.52 0.3K
13:29 120.52 120.52 120.52 120.52 0.1K
13:30 120.52 120.52 120.40 120.40 0.7K
13:31 120.40 120.40 120.40 120.40 0.4K
13:32 120.40 120.40 120.40 120.40 0.0K
13:33 120.40 120.44 120.40 120.44 4.9K
13:34 120.43 120.55 120.43 120.50 5.3K
13:35 120.50 120.50 120.50 120.50 0.2K
13:36 120.50 120.58 120.50 120.58 0.8K
13:37 120.58 120.70 120.58 120.70 0.9K
13:38 120.70 120.70 120.70 120.70 0.3K
13:39 120.70 120.70 120.68 120.68 0.3K
13:40 120.68 120.68 120.68 120.68 0.3K
13:41 120.68 120.68 120.68 120.68 0.0K
13:42 120.68 120.68 120.68 120.68 16.1K
13:43 120.68 120.68 120.68 120.68 0.6K
13:44 120.68 120.80 120.68 120.80 0.6K
13:45 120.80 120.86 120.80 120.86 0.5K
13:46 120.86 120.86 120.86 120.86 0.0K
13:47 120.86 120.86 120.86 120.86 0.0K
13:48 120.73 120.73 120.68 120.68 8.1K
13:49 120.68 120.68 120.50 120.50 4.9K
13:50 120.50 120.50 120.27 120.27 0.2K
13:51 120.27 120.27 120.27 120.27 0.6K
13:52 120.27 120.27 120.27 120.27 0.1K
13:53 120.27 120.27 120.27 120.27 0.3K
13:54 120.21 120.21 120.21 120.21 0.4K
13:55 120.21 120.21 120.19 120.19 0.2K
13:56 120.19 120.19 120.19 120.19 0.2K
13:57 120.19 120.19 120.19 120.19 0.1K
13:58 120.19 120.19 120.11 120.11 0.3K
13:59 120.11 120.11 120.11 120.11 0.1K
14:00 120.11 120.11 120.11 120.11 0.2K
14:01 120.11 120.11 120.03 120.10 2.6K
14:02 120.10 120.10 119.75 120.00 1.3K
14:03 120.18 120.19 120.15 120.15 1.7K
14:04 120.15 120.15 120.15 120.15 0.9K
14:05 120.15 120.15 120.14 120.14 7.7K
14:06 120.07 120.12 120.07 120.12 3.8K
14:07 120.12 120.12 120.12 120.12 3.1K
14:08 120.12 120.12 120.12 120.12 0.0K
14:09 120.12 120.12 120.12 120.12 0.1K
14:10 120.12 120.12 120.12 120.12 3.5K
14:11 120.12 120.12 120.12 120.12 0.5K
14:12 120.12 120.43 120.12 120.43 2.5K
14:13 120.43 120.43 120.43 120.43 0.1K
14:14 120.43 120.55 120.43 120.55 2.2K
14:15 120.55 120.55 120.31 120.31 0.2K
14:16 120.18 120.18 120.17 120.17 2.3K
14:17 120.17 120.17 120.03 120.03 1.4K
14:18 119.84 119.84 119.77 119.77 0.8K
14:19 119.76 119.81 119.76 119.78 1.0K
14:20 119.76 119.76 119.42 119.42 1.9K
14:21 119.42 119.81 119.42 119.81 2.8K
14:22 119.33 119.64 119.33 119.64 28.2K
14:23 119.64 119.64 119.64 119.64 2.0K
14:24 119.64 119.64 119.64 119.64 0.5K
14:25 119.64 119.83 119.64 119.83 1.2K
14:26 119.83 119.83 119.82 119.82 0.8K
14:27 119.82 119.84 119.82 119.84 0.1K
14:28 119.84 119.84 119.84 119.84 0.0K
14:29 119.84 119.84 119.84 119.84 0.0K
14:30 119.93 119.93 119.82 119.82 1.1K
14:31 119.82 119.99 119.82 119.98 13.4K
14:32 119.98 120.05 119.98 120.05 1.9K
14:33 120.05 120.05 120.05 120.05 0.0K
14:34 120.05 120.05 119.98 119.98 0.2K
14:35 120.14 120.14 120.14 120.14 0.4K
14:36 120.14 120.14 120.14 120.14 0.1K
14:37 120.14 120.14 120.14 120.14 0.1K
14:38 120.14 120.14 119.99 119.99 0.7K
14:39 119.99 119.99 119.99 119.99 0.4K
14:40 119.99 120.16 119.99 120.16 0.5K
14:41 120.16 120.16 120.16 120.16 0.0K
14:42 120.16 120.56 119.99 120.56 3.7K
14:43 120.56 120.56 120.37 120.37 0.1K
14:44 120.37 120.37 120.37 120.37 0.1K
14:45 120.37 120.37 120.30 120.30 0.3K
14:46 120.30 120.30 120.30 120.30 0.4K
14:47 120.55 120.55 120.55 120.55 0.6K
14:48 120.55 120.55 120.55 120.55 0.0K
14:49 120.55 120.55 120.33 120.33 0.1K
14:50 120.33 120.50 120.33 120.50 1.1K
14:51 120.50 120.50 120.50 120.50 0.4K
14:52 120.50 120.50 120.50 120.50 0.3K
14:53 120.55 120.75 120.55 120.75 1.9K
14:54 120.75 120.75 120.61 120.61 1.4K
14:55 120.61 120.61 120.56 120.56 0.2K
14:56 120.48 120.52 120.45 120.52 1.8K
14:57 120.52 120.79 120.52 120.79 1.5K
14:58 120.79 121.16 120.79 121.16 2.1K
14:59 121.16 121.16 121.07 121.07 0.5K
15:00 121.07 121.07 121.07 121.07 0.2K
15:01 121.07 121.07 121.07 121.07 0.6K
15:02 121.07 121.17 121.07 121.17 1.3K
15:03 121.01 121.30 121.01 121.30 1.0K
15:04 121.30 121.30 121.03 121.03 2.6K
15:05 121.03 121.03 121.03 121.03 0.4K
15:06 120.96 120.99 120.96 120.99 2.2K
15:07 120.99 121.12 120.99 121.12 1.3K
15:08 121.12 121.12 120.94 120.94 4.5K
15:09 120.92 120.92 120.85 120.91 2.5K
15:10 120.91 120.91 120.91 120.91 0.5K
15:11 120.80 120.95 120.80 120.95 3.9K
15:12 120.95 120.95 120.95 120.95 0.7K
15:13 120.87 120.91 120.85 120.91 3.4K
15:14 120.91 121.11 120.91 121.11 1.3K
15:15 121.11 121.11 121.00 121.00 1.3K
15:16 120.73 120.75 120.73 120.74 4.4K
15:17 120.74 120.74 120.74 120.74 0.1K
15:18 120.74 120.96 120.74 120.81 2.5K
15:19 120.99 120.99 120.93 120.93 1.3K
15:20 120.93 120.93 120.76 120.76 2.8K
15:21 120.76 120.76 120.76 120.76 2.2K
15:22 120.76 120.76 120.76 120.76 0.5K
15:23 120.90 120.90 120.76 120.76 0.8K
15:24 120.76 120.92 120.76 120.92 1.0K
15:25 120.92 120.94 120.92 120.94 0.6K
15:26 120.80 120.80 120.76 120.76 2.0K
15:27 120.76 120.76 120.23 120.23 3.5K
15:28 120.23 120.23 120.18 120.18 0.8K
15:29 120.18 120.45 120.14 120.45 0.8K
15:30 120.45 120.45 120.45 120.45 0.2K
15:31 120.45 120.45 120.26 120.26 1.6K
15:32 120.26 120.42 120.26 120.31 6.6K
15:33 120.31 120.31 120.31 120.31 0.4K
15:34 120.36 120.36 120.34 120.34 2.0K
15:35 120.34 120.43 120.34 120.43 0.4K
15:36 120.43 120.49 120.35 120.35 1.0K
15:37 120.35 120.49 120.34 120.49 1.2K
15:38 120.36 120.49 120.36 120.49 1.3K
15:39 120.49 120.49 120.33 120.34 4.2K
15:40 120.34 120.60 120.34 120.60 3.6K
15:41 120.60 120.73 120.60 120.60 1.8K
15:42 120.60 120.60 120.60 120.60 0.2K
15:43 120.78 120.78 120.68 120.68 4.1K
15:44 120.68 120.68 120.68 120.68 0.7K
15:45 120.68 120.68 120.68 120.68 1.2K
15:46 120.68 120.87 120.59 120.59 5.3K
15:47 120.66 120.66 120.66 120.66 1.0K
15:48 120.66 120.87 120.66 120.75 3.1K
15:49 120.75 121.08 120.75 121.08 2.8K
15:50 121.08 121.08 120.80 120.80 0.7K
15:51 120.79 120.91 120.79 120.91 4.7K
15:52 120.90 120.90 120.86 120.86 1.2K
15:53 120.86 121.28 120.86 121.28 7.3K
15:54 121.33 121.44 121.33 121.44 2.0K
15:55 121.29 121.32 121.07 121.11 11.6K
15:56 121.11 121.11 121.00 121.09 5.3K
15:57 121.09 121.26 121.09 121.26 7.4K
15:58 121.30 121.70 121.18 121.70 14.1K
15:59 121.67 121.98 121.65 121.89 22.2K
16:00 121.92 121.94 121.62 121.75 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available