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
09:31 122.35 122.35 122.01 122.07 4.5K
09:32 122.07 122.07 122.07 122.07 0.4K
09:33 122.07 122.07 122.07 122.07 0.1K
09:34 122.42 122.42 122.42 122.42 0.3K
09:35 122.42 122.42 122.42 122.42 0.2K
09:36 122.42 122.42 122.42 122.42 0.2K
09:37 122.42 122.42 122.42 122.42 0.0K
09:38 122.42 122.97 122.42 122.94 2.7K
09:39 122.94 122.99 122.94 122.99 3.6K
09:40 122.99 122.99 122.79 122.79 0.6K
09:41 122.79 122.79 122.79 122.79 0.1K
09:42 122.79 123.16 122.79 123.16 0.2K
09:43 123.16 123.16 123.16 123.16 0.1K
09:44 123.16 123.16 122.80 122.80 0.3K
09:45 122.80 122.80 122.80 122.80 0.0K
09:46 122.80 122.80 122.50 122.50 0.1K
09:47 122.50 123.00 122.50 123.00 0.7K
09:48 123.00 123.00 122.80 122.80 0.4K
09:49 122.99 123.18 122.99 123.18 0.4K
09:50 123.18 123.18 123.18 123.18 0.7K
09:51 122.97 122.97 122.97 122.97 0.5K
09:52 122.97 122.97 122.67 122.85 1.3K
09:53 122.85 122.85 122.85 122.85 0.3K
09:54 122.85 122.85 122.85 122.85 0.1K
09:55 122.85 122.85 122.85 122.85 0.1K
09:56 122.85 122.85 122.85 122.85 0.2K
09:57 122.85 122.85 122.85 122.85 0.0K
09:58 122.85 122.85 122.85 122.85 0.0K
09:59 122.85 122.85 122.85 122.85 0.3K
10:00 122.71 123.00 122.71 123.00 3.5K
10:01 123.00 123.00 123.00 123.00 0.2K
10:02 122.96 122.96 122.96 122.96 0.6K
10:03 122.96 122.98 122.96 122.98 0.2K
10:04 122.98 122.98 122.98 122.98 0.1K
10:05 122.98 122.98 122.88 122.88 0.4K
10:06 122.81 122.81 122.81 122.81 1.1K
10:07 122.81 122.81 122.81 122.81 0.1K
10:08 122.81 122.81 122.81 122.81 0.1K
10:09 122.81 122.94 122.81 122.94 0.1K
10:10 122.94 122.94 122.94 122.94 0.0K
10:11 122.94 122.94 122.88 122.88 1.4K
10:12 123.18 123.18 123.18 123.18 1.5K
10:13 123.18 123.42 123.18 123.42 0.3K
10:14 123.42 123.42 123.42 123.42 0.4K
10:15 123.42 123.42 123.42 123.42 0.3K
10:16 123.42 123.42 123.42 123.42 0.2K
10:17 123.42 124.01 123.42 124.01 0.9K
10:18 124.01 124.01 124.01 124.01 0.1K
10:19 124.01 124.01 124.01 124.01 0.2K
10:20 124.01 124.01 124.01 124.01 0.5K
10:21 124.01 124.01 124.01 124.01 0.2K
10:22 124.01 124.01 124.01 124.01 0.1K
10:23 124.01 124.04 124.01 124.04 1.3K
10:24 123.93 123.93 123.93 123.93 1.0K
10:25 123.93 123.93 123.93 123.93 0.0K
10:26 123.93 123.93 123.93 123.93 0.0K
10:27 123.93 123.93 123.93 123.93 0.0K
10:28 123.93 123.93 123.93 123.93 0.1K
10:29 123.93 123.93 123.80 123.80 0.5K
10:30 123.80 123.80 123.80 123.80 0.4K
10:31 124.25 124.25 124.25 124.25 0.9K
10:32 124.25 124.25 124.25 124.25 0.1K
10:33 124.25 124.25 124.25 124.25 0.0K
10:34 124.25 124.25 124.25 124.25 0.0K
10:35 124.25 124.25 124.25 124.25 0.2K
10:36 124.25 124.40 124.25 124.40 0.3K
10:37 124.40 124.40 124.40 124.40 0.5K
10:38 124.40 124.40 124.40 124.40 0.0K
10:39 124.40 124.40 124.40 124.40 0.0K
10:40 124.40 124.40 124.40 124.40 0.2K
10:41 124.40 124.40 124.40 124.40 0.1K
10:42 124.40 124.40 124.40 124.40 0.0K
10:43 124.40 124.40 124.40 124.40 0.1K
10:44 124.40 124.40 124.40 124.40 0.3K
10:45 124.40 124.40 124.40 124.40 0.1K
10:46 124.40 124.40 124.40 124.40 0.1K
10:47 124.40 124.40 124.40 124.40 0.1K
10:48 124.40 124.40 124.40 124.40 0.1K
10:49 124.40 124.40 124.40 124.40 0.1K
10:50 124.40 124.40 124.40 124.40 0.0K
10:51 124.40 124.40 124.40 124.40 0.1K
10:52 124.40 124.40 124.40 124.40 0.3K
10:53 124.40 124.40 124.40 124.40 0.2K
10:54 124.27 124.27 124.27 124.27 0.3K
10:55 124.27 124.27 124.27 124.27 0.1K
10:56 124.27 124.27 124.27 124.27 0.0K
10:57 124.27 124.27 124.27 124.27 0.1K
10:58 124.27 124.27 124.27 124.27 0.3K
10:59 124.27 124.27 124.27 124.27 0.2K
11:00 124.27 124.27 124.27 124.27 0.1K
11:01 124.27 124.27 124.10 124.10 1.2K
11:02 124.27 124.31 124.27 124.30 0.6K
11:03 124.30 124.30 124.30 124.30 0.0K
11:04 124.30 124.30 124.30 124.30 0.0K
11:05 124.30 124.30 124.30 124.30 0.1K
11:06 124.30 124.42 124.30 124.42 0.2K
11:07 124.42 124.42 124.42 124.42 0.4K
11:08 124.42 124.42 124.42 124.42 0.0K
11:09 124.42 124.42 124.42 124.42 0.3K
11:10 124.42 124.42 124.42 124.42 0.1K
11:11 124.42 124.42 124.42 124.42 0.0K
11:12 124.42 124.51 124.23 124.51 1.0K
11:13 124.51 124.51 124.51 124.51 0.2K
11:14 124.51 124.51 124.51 124.51 0.2K
11:15 124.51 124.51 124.51 124.51 0.1K
11:16 124.51 124.51 124.51 124.51 0.0K
11:17 124.51 124.51 124.51 124.51 0.0K
11:18 124.51 124.51 124.51 124.51 0.0K
11:19 124.51 124.51 124.51 124.51 0.0K
11:20 124.51 124.51 124.51 124.51 0.0K
11:21 124.51 124.51 124.51 124.51 0.0K
11:22 124.51 124.51 124.51 124.51 0.2K
11:23 124.51 124.51 124.51 124.51 0.0K
11:24 124.51 124.51 124.51 124.51 0.0K
11:25 124.51 124.51 124.51 124.51 0.0K
11:26 124.51 124.51 124.51 124.51 0.0K
11:27 124.51 124.51 124.51 124.51 0.0K
11:28 124.51 124.61 124.51 124.61 0.7K
11:29 124.61 124.61 124.61 124.61 0.1K
11:30 124.61 124.61 124.61 124.61 0.0K
11:31 124.61 124.61 124.61 124.61 0.0K
11:32 124.61 124.61 124.61 124.61 0.2K
11:33 124.61 124.61 124.55 124.55 0.2K
11:34 124.55 124.55 124.55 124.55 0.1K
11:35 124.55 124.55 124.55 124.55 0.2K
11:36 124.55 124.55 124.55 124.55 0.1K
11:37 124.55 124.55 124.55 124.55 0.0K
11:38 124.55 124.55 124.55 124.55 0.3K
11:39 124.55 124.55 124.55 124.55 0.5K
11:40 124.55 124.55 124.55 124.55 0.1K
11:41 124.55 124.55 124.55 124.55 0.0K
11:42 124.55 124.55 124.55 124.55 0.2K
11:43 124.55 124.55 124.55 124.55 0.0K
11:44 124.55 124.55 124.55 124.55 0.1K
11:45 124.55 124.55 124.55 124.55 0.4K
11:46 124.55 124.55 124.55 124.55 0.1K
11:47 124.55 124.55 124.55 124.55 0.0K
11:48 124.55 124.55 124.55 124.55 0.1K
11:49 124.55 124.55 124.55 124.55 0.7K
11:50 124.55 124.55 124.55 124.55 0.0K
11:51 124.55 124.55 123.99 123.99 0.1K
11:52 123.99 123.99 123.99 123.99 0.3K
11:53 123.99 123.99 123.99 123.99 0.0K
11:54 123.99 123.99 123.99 123.99 0.0K
11:55 123.99 123.99 123.99 123.99 0.0K
11:56 123.99 123.99 123.99 123.99 0.1K
11:57 123.99 123.99 123.99 123.99 0.1K
11:58 123.99 123.99 123.99 123.99 0.8K
11:59 124.66 124.66 124.66 124.66 0.3K
12:00 124.66 124.66 124.66 124.66 0.4K
12:01 124.66 124.66 124.66 124.66 0.1K
12:02 124.66 124.66 124.66 124.66 0.1K
12:03 124.66 124.66 124.66 124.66 0.1K
12:04 124.66 124.66 124.66 124.66 0.1K
12:05 124.66 124.66 124.66 124.66 0.0K
12:06 124.66 124.66 124.23 124.23 1.3K
12:07 124.23 124.23 124.23 124.23 0.4K
12:08 124.23 124.23 124.17 124.17 0.2K
12:09 124.17 124.17 124.17 124.17 0.1K
12:10 124.17 124.17 124.17 124.17 0.0K
12:11 124.17 124.17 124.17 124.17 0.5K
12:12 124.17 124.17 124.17 124.17 0.3K
12:13 124.17 124.17 124.17 124.17 0.0K
12:14 124.17 124.17 124.17 124.17 0.0K
12:15 124.17 124.17 124.17 124.17 0.1K
12:16 124.17 124.17 124.17 124.17 0.0K
12:17 124.17 124.17 124.17 124.17 0.1K
12:18 124.17 124.17 124.17 124.17 0.0K
12:19 124.17 124.17 124.17 124.17 0.5K
12:20 124.34 124.37 124.34 124.37 2.4K
12:21 124.37 124.37 124.26 124.26 0.8K
12:22 124.26 124.26 124.26 124.26 0.0K
12:23 124.26 124.26 124.26 124.26 0.0K
12:24 124.26 124.26 124.26 124.26 0.2K
12:25 124.20 124.20 124.20 124.20 0.2K
12:26 124.20 124.20 124.20 124.20 0.1K
12:27 124.20 124.20 124.20 124.20 0.1K
12:28 124.20 124.20 124.20 124.20 0.1K
12:29 124.20 124.20 124.20 124.20 0.0K
12:30 124.20 124.20 124.20 124.20 0.0K
12:31 124.20 124.20 124.20 124.20 0.0K
12:32 124.20 124.20 124.20 124.20 0.0K
12:33 124.20 124.20 124.20 124.20 0.1K
12:34 124.20 124.20 124.20 124.20 0.1K
12:35 124.20 124.20 124.20 124.20 0.2K
12:36 124.20 124.20 124.20 124.20 0.1K
12:37 124.20 124.20 124.20 124.20 0.0K
12:38 124.20 124.20 124.20 124.20 0.1K
12:39 124.20 124.58 124.20 124.58 2.3K
12:40 124.58 124.58 124.58 124.58 0.1K
12:41 124.58 124.58 124.53 124.53 0.2K
12:42 124.53 124.53 124.53 124.53 0.1K
12:43 124.53 124.53 124.53 124.53 0.2K
12:44 124.53 124.53 124.53 124.53 1.1K
12:45 124.53 124.53 124.53 124.53 0.1K
12:46 124.64 124.64 124.64 124.64 0.4K
12:47 124.64 124.64 124.64 124.64 0.0K
12:48 124.64 124.64 124.64 124.64 0.0K
12:49 124.64 124.64 124.64 124.64 0.1K
12:50 124.64 124.64 124.64 124.64 0.0K
12:51 124.64 124.64 124.64 124.64 0.0K
12:52 124.64 124.64 124.64 124.64 0.1K
12:53 124.64 124.64 124.51 124.51 0.3K
12:54 124.51 124.51 124.51 124.51 0.0K
12:55 124.51 124.51 124.51 124.51 0.1K
12:56 124.51 124.51 124.51 124.51 0.0K
12:57 124.51 124.51 124.51 124.51 0.0K
12:58 124.51 124.51 124.51 124.51 0.0K
12:59 124.51 124.51 124.51 124.51 0.4K
13:00 124.51 124.51 124.51 124.51 0.1K
13:01 124.51 124.51 124.51 124.51 0.2K
13:02 124.59 124.59 124.59 124.59 0.2K
13:03 124.59 124.59 124.59 124.59 0.1K
13:04 124.59 124.59 124.59 124.59 0.2K
13:05 124.59 124.59 124.43 124.43 0.9K
13:06 124.43 124.43 124.43 124.43 0.2K
13:07 124.43 124.43 124.43 124.43 0.1K
13:08 124.43 124.43 124.43 124.43 0.1K
13:09 124.43 124.43 124.43 124.43 0.0K
13:10 124.43 124.43 124.43 124.43 0.1K
13:11 124.43 124.43 124.43 124.43 0.0K
13:12 124.43 124.49 124.43 124.49 0.3K
13:13 124.49 124.49 124.49 124.49 0.5K
13:14 124.49 124.49 124.49 124.49 0.3K
13:15 124.49 124.49 124.49 124.49 0.0K
13:16 124.49 124.55 124.49 124.55 0.2K
13:17 124.55 124.61 124.55 124.61 2.9K
13:18 124.61 124.61 124.61 124.61 0.1K
13:19 124.61 124.61 124.61 124.61 0.0K
13:20 124.61 124.61 124.61 124.61 0.2K
13:21 124.61 124.61 124.61 124.61 0.0K
13:22 124.61 124.61 124.61 124.61 0.0K
13:23 124.61 124.61 124.61 124.61 0.2K
13:24 124.61 124.61 124.61 124.61 0.1K
13:25 124.61 124.61 124.61 124.61 0.9K
13:26 124.61 124.74 124.61 124.74 1.1K
13:27 124.74 124.74 124.74 124.74 0.1K
13:28 124.74 124.74 124.74 124.74 0.6K
13:29 124.74 124.74 124.74 124.74 0.1K
13:30 124.56 124.56 124.56 124.56 1.5K
13:31 124.56 124.56 124.46 124.46 0.1K
13:32 124.46 124.46 124.46 124.46 0.0K
13:33 124.46 124.52 124.46 124.52 0.1K
13:34 124.52 124.52 124.52 124.52 0.3K
13:35 124.52 124.52 124.52 124.52 0.0K
13:36 124.52 124.52 124.52 124.52 0.2K
13:37 124.52 124.54 124.52 124.54 0.4K
13:38 124.57 124.57 124.57 124.57 0.2K
13:39 124.57 124.57 124.57 124.57 0.0K
13:40 124.53 124.53 124.53 124.53 0.1K
13:41 124.53 124.53 124.53 124.53 0.0K
13:42 124.53 124.53 124.53 124.53 0.1K
13:43 124.53 124.53 124.53 124.53 0.2K
13:44 124.53 124.53 124.53 124.53 0.1K
13:45 124.53 124.53 124.52 124.52 0.2K
13:46 124.52 124.58 124.52 124.58 1.5K
13:47 124.58 124.66 124.58 124.66 0.5K
13:48 124.66 124.66 124.66 124.66 0.4K
13:49 124.66 124.66 124.66 124.66 0.3K
13:50 124.66 124.66 124.66 124.66 0.5K
13:51 124.66 124.66 124.39 124.39 0.5K
13:52 124.39 124.60 124.39 124.60 0.4K
13:53 124.60 124.60 124.60 124.60 0.2K
13:54 124.60 124.60 124.60 124.60 0.1K
13:55 124.60 124.60 124.60 124.60 0.2K
13:56 124.60 124.60 124.60 124.60 0.1K
13:57 124.60 124.60 124.60 124.60 0.1K
13:58 124.55 124.55 124.55 124.55 0.4K
13:59 124.55 124.55 124.55 124.55 0.0K
14:00 124.55 124.55 124.55 124.55 0.1K
14:01 124.55 124.55 124.55 124.55 1.1K
14:02 124.55 124.55 124.55 124.55 0.2K
14:03 124.55 124.55 124.55 124.55 0.1K
14:04 124.55 124.55 124.55 124.55 0.0K
14:05 124.55 124.55 124.55 124.55 0.1K
14:06 124.55 124.55 124.55 124.55 0.0K
14:07 124.55 124.55 124.55 124.55 0.1K
14:08 124.55 124.55 124.53 124.53 0.2K
14:09 124.53 124.53 124.53 124.53 0.3K
14:10 124.53 124.53 124.53 124.53 0.2K
14:11 124.53 124.53 124.53 124.53 1.4K
14:12 124.53 124.53 124.53 124.53 0.3K
14:13 124.53 124.53 124.53 124.53 0.2K
14:14 124.53 124.53 124.53 124.53 0.0K
14:15 124.54 124.54 124.54 124.54 0.2K
14:16 124.54 124.54 124.41 124.44 1.0K
14:17 124.44 124.46 124.44 124.46 0.3K
14:18 124.46 124.46 124.46 124.46 0.1K
14:19 124.46 124.46 124.46 124.46 0.2K
14:20 124.46 124.46 124.46 124.46 0.2K
14:21 124.46 124.46 124.23 124.23 0.3K
14:22 124.23 124.23 124.11 124.11 1.1K
14:23 124.11 124.11 124.11 124.11 0.2K
14:24 124.11 124.11 123.66 123.66 0.3K
14:25 123.66 124.00 123.66 124.00 4.6K
14:26 124.00 124.00 124.00 124.00 0.0K
14:27 124.01 124.02 124.01 124.01 1.6K
14:28 124.01 124.02 124.00 124.00 4.3K
14:29 124.02 124.02 124.02 124.02 2.8K
14:30 124.02 124.02 123.69 123.69 2.2K
14:31 123.69 123.87 123.69 123.87 9.1K
14:32 123.80 123.95 123.69 123.95 8.4K
14:33 123.95 123.95 123.95 123.95 0.1K
14:34 123.95 123.95 123.95 123.95 0.0K
14:35 123.95 123.95 123.95 123.95 0.0K
14:36 123.95 123.95 123.95 123.95 0.2K
14:37 123.95 124.19 123.95 124.19 3.2K
14:38 124.22 124.22 124.22 124.22 0.8K
14:39 124.22 124.22 124.22 124.22 0.2K
14:40 124.22 124.22 124.22 124.22 0.0K
14:41 124.22 124.22 124.22 124.22 0.2K
14:42 124.22 124.23 124.05 124.05 4.0K
14:43 124.05 124.05 124.05 124.05 0.1K
14:44 124.05 124.05 124.04 124.04 1.6K
14:45 124.04 124.22 123.95 123.95 6.4K
14:46 123.95 123.95 123.95 123.95 1.1K
14:47 123.95 123.95 123.89 123.89 1.0K
14:48 123.89 123.89 123.89 123.89 0.2K
14:49 123.89 123.89 123.89 123.89 0.5K
14:50 123.89 123.89 123.56 123.56 0.7K
14:51 123.56 123.56 123.56 123.56 0.3K
14:52 123.56 123.56 123.56 123.56 0.2K
14:53 123.56 123.56 123.56 123.56 0.0K
14:54 123.30 123.30 123.30 123.30 1.7K
14:55 123.30 123.30 123.30 123.30 0.5K
14:56 123.30 123.30 123.30 123.30 0.2K
14:57 123.30 123.30 123.30 123.30 0.3K
14:58 123.30 123.30 122.80 122.80 2.3K
14:59 122.98 122.98 122.98 122.98 2.8K
15:00 122.98 122.98 122.94 122.94 1.1K
15:01 122.94 122.94 122.88 122.88 1.1K
15:02 122.88 122.88 122.88 122.88 0.2K
15:03 122.88 122.88 122.88 122.88 0.3K
15:04 122.88 122.88 122.88 122.88 0.3K
15:05 122.88 122.88 122.88 122.88 0.5K
15:06 122.88 122.88 122.88 122.88 0.4K
15:07 122.88 122.88 122.82 122.82 0.8K
15:08 122.82 122.82 122.82 122.82 0.4K
15:09 122.82 122.82 122.82 122.82 0.4K
15:10 122.82 122.82 122.82 122.82 0.3K
15:11 122.82 122.82 122.82 122.82 0.4K
15:12 122.82 122.90 122.82 122.90 0.3K
15:13 122.90 122.90 122.90 122.90 0.4K
15:14 123.00 123.00 122.93 122.93 1.3K
15:15 123.08 123.08 123.08 123.08 1.4K
15:16 123.08 123.08 123.08 123.08 0.4K
15:17 123.08 123.11 123.03 123.03 0.5K
15:18 123.03 123.03 123.03 123.03 0.1K
15:19 123.03 123.03 123.03 123.03 0.1K
15:20 123.11 123.19 123.11 123.19 1.8K
15:21 123.19 123.19 123.19 123.19 0.4K
15:22 123.19 123.33 123.19 123.33 0.3K
15:23 123.21 123.21 123.21 123.21 1.7K
15:24 123.25 123.25 123.23 123.23 4.3K
15:25 123.24 123.24 123.13 123.13 0.9K
15:26 123.13 123.13 123.13 123.13 0.2K
15:27 123.13 123.13 123.13 123.13 0.5K
15:28 123.13 123.13 123.13 123.13 0.2K
15:29 123.13 123.13 123.01 123.01 1.0K
15:30 123.01 123.01 123.01 123.01 0.4K
15:31 123.03 123.13 123.03 123.13 3.2K
15:32 123.13 123.13 123.00 123.00 0.4K
15:33 123.00 123.00 122.94 122.94 0.4K
15:34 122.94 122.94 122.94 122.94 0.5K
15:35 122.94 123.01 122.94 123.01 1.5K
15:36 123.01 123.01 122.90 122.90 1.4K
15:37 122.90 122.90 122.90 122.90 0.4K
15:38 122.90 122.90 122.90 122.90 0.4K
15:39 122.90 122.90 122.78 122.78 0.5K
15:40 122.78 122.78 122.78 122.78 0.4K
15:41 122.78 122.84 122.78 122.84 0.6K
15:42 122.84 122.84 122.64 122.71 1.2K
15:43 122.71 122.71 122.68 122.68 0.7K
15:44 122.68 122.68 122.42 122.42 2.3K
15:45 122.42 122.42 122.36 122.36 0.8K
15:46 122.36 122.54 122.36 122.54 2.4K
15:47 122.54 122.58 122.54 122.58 5.2K
15:48 122.58 122.58 122.58 122.58 0.6K
15:49 122.72 122.72 122.72 122.72 3.2K
15:50 122.72 122.72 122.44 122.44 1.5K
15:51 122.44 122.86 122.42 122.82 5.2K
15:52 122.75 122.83 122.75 122.83 2.5K
15:53 122.83 123.13 122.83 123.05 3.7K
15:54 123.05 123.07 123.05 123.07 1.9K
15:55 123.07 123.07 123.07 123.07 1.7K
15:56 123.07 123.18 123.07 123.18 2.3K
15:57 123.29 123.29 123.24 123.29 4.1K
15:58 123.29 123.29 123.27 123.28 10.6K
15:59 123.22 123.26 123.22 123.26 6.9K
16:00 123.35 123.43 123.33 123.33 77.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available