Impinj

PI
🏛️ usa →
185.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 115.48 116.01 113.00 116.01 5.8K
09:32 116.01 116.31 116.01 116.31 0.5K
09:33 116.31 116.35 116.31 116.35 0.4K
09:34 116.35 116.35 115.73 115.73 8.2K
09:35 115.73 116.24 115.73 116.24 1.7K
09:36 116.24 116.24 116.24 116.24 0.3K
09:37 116.24 116.24 116.24 116.24 0.0K
09:38 116.12 116.12 115.78 115.78 6.5K
09:39 116.31 116.31 116.31 116.31 0.3K
09:40 116.31 116.38 116.31 116.38 0.2K
09:41 115.54 115.54 115.54 115.54 0.4K
09:42 115.54 115.54 115.40 115.40 2.3K
09:43 115.40 115.40 115.11 115.11 1.1K
09:44 115.73 115.73 115.42 115.42 2.4K
09:45 115.42 115.42 115.35 115.35 0.2K
09:46 115.35 115.35 115.35 115.35 0.1K
09:47 115.35 115.35 115.35 115.35 0.4K
09:48 115.35 115.35 115.35 115.35 0.1K
09:49 115.35 115.35 115.07 115.07 2.7K
09:50 115.07 115.07 115.07 115.07 0.2K
09:51 115.07 115.07 115.07 115.07 0.1K
09:52 115.07 115.07 115.07 115.07 0.0K
09:53 115.07 115.07 115.07 115.07 0.1K
09:54 115.07 115.07 115.07 115.07 1.1K
09:55 115.39 115.39 115.24 115.24 1.3K
09:56 115.35 115.35 115.35 115.35 0.3K
09:57 115.35 115.38 115.29 115.38 0.7K
09:58 115.38 115.38 115.38 115.38 0.0K
09:59 115.38 115.38 115.38 115.38 0.0K
10:00 115.38 115.39 115.38 115.39 0.3K
10:01 115.39 115.65 115.39 115.65 0.5K
10:02 115.65 115.65 115.65 115.65 0.1K
10:03 115.65 115.65 115.65 115.65 2.4K
10:04 115.73 115.73 115.73 115.73 1.8K
10:05 115.73 115.84 115.73 115.84 0.5K
10:06 115.84 115.84 115.84 115.84 0.1K
10:07 115.84 115.84 115.84 115.84 0.5K
10:08 115.84 115.84 115.73 115.73 2.6K
10:09 115.73 115.91 115.73 115.74 2.3K
10:10 115.72 115.72 115.72 115.72 0.8K
10:11 115.73 115.79 115.69 115.79 3.4K
10:12 115.79 115.88 115.79 115.88 5.6K
10:13 115.88 116.22 115.88 116.02 9.8K
10:14 116.02 116.02 116.02 116.02 0.1K
10:15 116.02 116.02 116.02 116.02 0.6K
10:16 116.02 116.02 116.02 116.02 0.0K
10:17 116.02 116.02 116.02 116.02 0.1K
10:18 116.02 116.39 116.02 116.39 0.4K
10:19 116.39 116.58 116.39 116.55 3.6K
10:20 116.55 116.55 116.43 116.43 1.4K
10:21 116.43 116.43 116.40 116.40 0.2K
10:22 116.40 116.40 116.40 116.40 0.2K
10:23 116.40 116.40 116.40 116.40 0.1K
10:24 116.40 116.40 116.40 116.40 0.4K
10:25 116.40 116.40 116.40 116.40 0.1K
10:26 116.40 116.40 116.36 116.36 1.5K
10:27 116.36 116.36 116.36 116.36 0.2K
10:28 116.36 116.36 116.36 116.36 0.0K
10:29 116.79 116.79 116.61 116.61 3.8K
10:30 116.61 116.61 116.61 116.61 0.2K
10:31 116.61 116.79 116.61 116.79 0.4K
10:32 117.20 117.20 117.20 117.20 3.9K
10:33 117.20 117.30 117.20 117.30 0.1K
10:34 117.30 117.30 117.30 117.30 0.4K
10:35 117.30 117.30 117.30 117.30 0.1K
10:36 117.30 117.30 117.30 117.30 0.1K
10:37 117.30 117.30 117.30 117.30 0.1K
10:38 117.30 117.38 117.30 117.38 3.0K
10:39 117.38 117.38 117.16 117.16 0.3K
10:40 117.16 117.16 117.16 117.16 0.1K
10:41 117.16 117.16 117.07 117.07 0.5K
10:42 117.00 117.19 117.00 117.19 2.2K
10:43 117.19 117.19 117.19 117.19 0.4K
10:44 117.19 117.19 117.19 117.19 0.3K
10:45 117.19 117.70 117.19 117.70 0.3K
10:46 117.70 117.70 117.41 117.41 1.0K
10:47 117.41 117.41 117.41 117.41 0.2K
10:48 117.41 117.41 117.34 117.34 0.6K
10:49 117.34 117.34 117.33 117.33 0.9K
10:50 117.33 117.33 117.33 117.33 0.5K
10:51 117.33 117.33 117.33 117.33 0.1K
10:52 117.33 117.33 117.33 117.33 0.2K
10:53 117.33 117.33 117.33 117.33 0.1K
10:54 117.33 117.33 117.33 117.33 0.1K
10:55 117.33 117.33 117.33 117.33 0.9K
10:56 117.33 117.33 117.33 117.33 0.2K
10:57 117.33 117.33 117.33 117.33 0.2K
10:58 117.33 117.33 116.87 116.87 0.9K
10:59 116.87 116.87 116.87 116.87 0.4K
11:00 116.87 116.87 116.87 116.87 0.3K
11:01 117.01 117.03 117.01 117.03 0.7K
11:02 117.10 117.10 117.10 117.10 0.2K
11:03 117.10 117.10 117.10 117.10 0.0K
11:04 117.17 117.17 117.17 117.17 0.4K
11:05 117.17 117.17 117.17 117.17 0.1K
11:06 117.17 117.18 117.14 117.14 0.8K
11:07 117.14 117.14 117.14 117.14 0.4K
11:08 117.14 117.14 117.14 117.14 0.2K
11:09 117.14 117.14 117.14 117.14 0.3K
11:10 117.14 117.30 117.14 117.30 5.2K
11:11 117.00 117.00 117.00 117.00 3.2K
11:12 117.00 117.00 117.00 117.00 0.0K
11:13 117.00 117.00 117.00 117.00 0.0K
11:14 117.00 117.00 117.00 117.00 0.3K
11:15 117.00 117.00 116.78 116.78 1.2K
11:16 116.78 116.78 116.78 116.78 0.2K
11:17 116.78 116.78 116.78 116.78 0.1K
11:18 116.78 116.78 116.78 116.78 0.2K
11:19 116.78 116.78 116.78 116.78 0.2K
11:20 116.78 116.78 116.51 116.51 1.1K
11:21 116.51 116.51 116.51 116.51 0.2K
11:22 116.51 116.51 116.51 116.51 0.1K
11:23 116.51 116.51 116.51 116.51 0.0K
11:24 116.51 116.51 116.51 116.51 0.3K
11:25 116.67 116.78 116.67 116.78 2.2K
11:26 116.78 116.78 116.78 116.78 0.2K
11:27 116.78 116.78 116.78 116.78 0.1K
11:28 116.78 116.78 116.75 116.75 0.9K
11:29 116.67 116.67 116.67 116.67 1.0K
11:30 116.67 116.67 116.66 116.66 0.2K
11:31 116.66 116.74 116.65 116.74 3.2K
11:32 116.74 116.90 116.74 116.90 0.3K
11:33 116.90 116.90 116.90 116.90 0.3K
11:34 116.90 116.90 116.90 116.90 0.1K
11:35 116.90 116.90 116.90 116.90 0.1K
11:36 116.90 116.90 116.90 116.90 0.2K
11:37 116.90 116.90 116.77 116.77 0.8K
11:38 116.77 116.80 116.77 116.78 2.0K
11:39 116.78 116.91 116.78 116.91 0.5K
11:40 116.91 116.91 116.89 116.89 0.2K
11:41 116.98 116.98 116.98 116.98 0.2K
11:42 116.98 116.98 116.84 116.84 0.7K
11:43 116.84 116.84 116.72 116.72 1.5K
11:44 116.72 116.72 116.72 116.72 0.2K
11:45 116.72 116.72 116.72 116.72 0.2K
11:46 116.72 116.72 116.72 116.72 0.0K
11:47 116.72 116.72 116.72 116.72 0.1K
11:48 116.72 116.72 116.72 116.72 0.2K
11:49 116.72 116.72 116.72 116.72 0.2K
11:50 116.72 116.72 116.72 116.72 0.0K
11:51 116.72 116.79 116.72 116.79 0.2K
11:52 116.79 116.95 116.79 116.95 0.7K
11:53 116.95 116.98 116.95 116.98 0.4K
11:54 116.98 117.00 116.98 117.00 0.4K
11:55 117.00 117.00 117.00 117.00 0.1K
11:56 117.00 117.00 117.00 117.00 0.1K
11:57 117.00 117.00 117.00 117.00 0.6K
11:58 116.97 116.97 116.97 116.97 1.5K
11:59 116.97 116.97 116.97 116.97 0.1K
12:00 116.97 116.97 116.97 116.97 0.0K
12:01 116.97 117.08 116.97 117.08 1.3K
12:02 117.08 117.08 117.08 117.08 0.1K
12:03 117.14 117.16 117.14 117.16 1.1K
12:04 117.21 117.21 117.21 117.21 0.8K
12:05 117.21 117.21 117.21 117.21 0.1K
12:06 117.21 117.21 117.21 117.21 0.3K
12:07 117.21 117.21 117.21 117.21 0.1K
12:08 117.27 117.27 117.06 117.06 1.3K
12:09 117.00 117.03 117.00 117.03 1.0K
12:10 117.01 117.01 117.01 117.01 2.0K
12:11 117.01 117.01 117.01 117.01 0.3K
12:12 117.01 117.01 117.01 117.01 0.5K
12:13 117.01 117.01 117.01 117.01 0.0K
12:14 117.01 117.01 117.01 117.01 0.2K
12:15 117.01 117.01 117.01 117.01 0.1K
12:16 117.01 117.01 117.01 117.01 0.0K
12:17 116.88 116.88 116.88 116.88 0.2K
12:18 117.04 117.04 117.04 117.04 0.7K
12:19 117.04 117.04 117.04 117.04 0.5K
12:20 117.15 117.15 117.15 117.15 1.3K
12:21 117.15 117.15 117.15 117.15 0.1K
12:22 117.15 117.15 117.15 117.15 0.3K
12:23 117.15 117.15 117.15 117.15 0.2K
12:24 117.15 117.15 117.15 117.15 0.1K
12:25 117.15 117.15 117.15 117.15 0.1K
12:26 117.15 117.15 117.15 117.15 0.3K
12:27 117.15 117.15 117.15 117.15 0.2K
12:28 117.09 117.09 116.92 116.92 1.8K
12:29 117.02 117.02 117.02 117.02 0.3K
12:30 117.02 117.02 116.87 116.87 0.9K
12:31 116.99 116.99 116.99 116.99 0.5K
12:32 116.87 116.99 116.87 116.99 0.4K
12:33 117.07 117.07 117.07 117.07 0.5K
12:34 116.99 117.07 116.99 117.07 0.4K
12:35 117.07 117.07 117.07 117.07 0.6K
12:36 117.07 117.07 117.07 117.07 0.2K
12:37 117.07 117.07 117.07 117.07 0.1K
12:38 117.07 117.07 117.07 117.07 0.3K
12:39 117.11 117.14 117.11 117.14 1.6K
12:40 117.11 117.14 117.11 117.14 0.5K
12:41 117.14 117.14 117.14 117.14 0.2K
12:42 117.12 117.12 117.12 117.12 1.2K
12:43 117.12 117.12 117.12 117.12 1.7K
12:44 117.12 117.12 117.12 117.12 0.1K
12:45 117.12 117.12 117.12 117.12 0.0K
12:46 117.16 117.16 117.16 117.16 0.3K
12:47 117.10 117.12 117.06 117.12 2.6K
12:48 117.10 117.12 117.06 117.12 2.5K
12:49 117.13 117.13 117.13 117.13 0.2K
12:50 117.13 117.17 117.13 117.17 1.3K
12:51 117.05 117.22 117.05 117.22 2.3K
12:52 117.25 117.25 117.25 117.25 2.3K
12:53 117.22 117.25 117.22 117.25 2.1K
12:54 117.23 117.39 117.23 117.39 1.8K
12:55 117.52 117.52 117.32 117.32 3.5K
12:56 117.39 117.39 117.32 117.32 3.0K
12:57 117.33 117.33 117.33 117.33 0.7K
12:58 117.32 117.33 117.32 117.33 0.5K
12:59 117.33 117.33 117.33 117.33 0.1K
13:00 117.24 117.24 117.24 117.24 0.4K
13:01 117.33 117.33 117.24 117.24 0.1K
13:02 117.24 117.24 117.24 117.24 0.1K
13:03 117.20 117.20 117.20 117.20 1.3K
13:04 117.24 117.24 117.20 117.20 1.2K
13:05 117.00 117.00 117.00 117.00 1.4K
13:06 117.20 117.20 117.00 117.00 0.7K
13:07 117.00 117.00 117.00 117.00 0.2K
13:08 117.00 117.00 117.00 117.00 0.0K
13:09 117.00 117.00 117.00 117.00 0.1K
13:10 117.00 117.00 117.00 117.00 0.1K
13:11 116.96 116.96 116.96 116.96 2.0K
13:12 117.03 117.03 117.03 117.03 1.3K
13:13 117.20 117.20 117.04 117.04 1.0K
13:14 117.03 117.20 117.03 117.04 0.6K
13:15 117.04 117.04 117.04 117.04 0.2K
13:16 117.04 117.04 117.04 117.04 0.1K
13:17 117.12 117.12 117.12 117.12 1.2K
13:18 117.12 117.12 117.12 117.12 0.0K
13:19 117.12 117.12 117.12 117.12 0.3K
13:20 117.12 117.12 117.12 117.12 0.1K
13:21 117.12 117.12 117.12 117.12 0.1K
13:22 117.12 117.12 117.12 117.12 0.3K
13:23 117.35 117.35 117.35 117.35 0.8K
13:24 117.34 117.34 117.34 117.34 0.9K
13:25 117.35 117.35 117.34 117.34 1.1K
13:26 117.49 117.49 117.49 117.49 1.0K
13:27 117.34 117.49 117.34 117.49 0.8K
13:28 117.44 117.44 117.44 117.44 1.3K
13:29 117.58 117.58 117.46 117.47 1.6K
13:30 117.46 117.46 117.46 117.46 0.4K
13:31 117.60 117.60 117.60 117.60 1.1K
13:32 117.60 117.60 117.60 117.60 0.4K
13:33 117.60 117.60 117.60 117.60 0.2K
13:34 117.65 117.65 117.54 117.54 1.3K
13:35 117.60 117.60 117.54 117.54 1.3K
13:36 117.58 117.91 117.58 117.91 2.1K
13:37 117.90 117.90 117.90 117.90 0.2K
13:38 117.71 117.71 117.71 117.71 1.4K
13:39 117.71 117.71 117.71 117.71 0.4K
13:40 117.71 117.71 117.71 117.71 0.4K
13:41 117.71 117.71 117.71 117.71 0.2K
13:42 117.71 117.71 117.71 117.71 0.2K
13:43 117.96 117.96 117.85 117.85 0.5K
13:44 117.88 117.88 117.88 117.88 0.7K
13:45 117.85 117.88 117.85 117.88 0.5K
13:46 118.09 118.24 118.09 118.24 1.2K
13:47 117.88 118.24 117.88 118.24 1.1K
13:48 118.09 118.09 118.09 118.09 3.7K
13:49 118.05 118.06 118.05 118.06 1.3K
13:50 118.05 118.06 118.05 118.06 0.7K
13:51 118.06 118.06 118.06 118.06 0.2K
13:52 118.06 118.06 118.06 118.06 0.1K
13:53 117.79 117.79 117.79 117.79 0.3K
13:54 117.91 117.91 117.91 117.91 1.2K
13:55 117.79 117.91 117.79 117.91 0.2K
13:56 117.91 117.91 117.91 117.91 0.2K
13:57 117.91 117.91 117.91 117.91 0.6K
13:58 117.68 117.68 117.68 117.68 1.3K
13:59 117.91 117.91 117.68 117.68 0.9K
14:00 117.68 117.68 117.68 117.68 0.2K
14:01 117.72 117.72 117.72 117.72 1.3K
14:02 117.72 117.72 117.72 117.72 1.0K
14:03 117.72 117.72 117.72 117.72 0.2K
14:04 117.76 117.76 117.66 117.73 10.8K
14:05 117.73 117.73 117.72 117.72 0.7K
14:06 117.72 117.78 117.72 117.75 1.0K
14:07 117.74 117.74 117.74 117.74 0.2K
14:08 117.76 117.76 117.76 117.76 0.8K
14:09 117.77 118.05 117.77 118.05 1.6K
14:10 118.30 118.30 118.15 118.15 4.3K
14:11 118.18 118.18 118.04 118.04 0.9K
14:12 118.22 118.22 118.22 118.22 0.7K
14:13 118.04 118.22 118.04 118.22 0.6K
14:14 118.34 118.34 118.21 118.21 0.7K
14:15 118.24 118.32 118.24 118.24 1.2K
14:16 118.21 118.24 118.21 118.24 1.0K
14:17 118.34 118.34 118.34 118.34 0.4K
14:18 118.27 118.27 118.27 118.27 0.5K
14:19 118.70 118.79 118.65 118.65 4.8K
14:20 118.27 118.70 118.27 118.65 4.7K
14:21 118.65 118.65 118.65 118.65 0.2K
14:22 118.65 118.65 118.65 118.65 0.2K
14:23 118.52 118.52 118.43 118.43 2.3K
14:24 118.65 118.65 118.52 118.52 2.2K
14:25 118.61 118.61 118.44 118.44 0.5K
14:26 118.61 118.61 118.44 118.44 0.4K
14:27 118.20 118.20 118.20 118.20 2.5K
14:28 118.19 118.19 118.19 118.19 1.7K
14:29 118.20 118.20 118.19 118.19 1.2K
14:30 118.21 118.21 118.21 118.21 2.0K
14:31 118.21 118.21 118.21 118.21 1.4K
14:32 118.21 118.21 118.21 118.21 0.1K
14:33 118.21 118.21 118.21 118.21 0.1K
14:34 118.21 118.21 118.21 118.21 0.7K
14:35 118.09 118.09 117.90 117.90 2.0K
14:36 117.85 117.85 117.85 117.85 1.2K
14:37 117.90 117.90 117.85 117.85 0.8K
14:38 117.85 117.85 117.85 117.85 0.3K
14:39 117.32 117.32 117.32 117.32 0.5K
14:40 117.33 117.52 117.33 117.52 2.9K
14:41 117.33 117.52 117.33 117.52 2.4K
14:42 117.52 117.52 117.52 117.52 0.1K
14:43 117.52 117.52 117.52 117.52 0.0K
14:44 117.52 117.52 117.52 117.52 0.4K
14:45 117.56 117.67 117.56 117.67 2.8K
14:46 117.52 117.67 117.52 117.67 1.4K
14:47 117.67 117.67 117.67 117.67 0.2K
14:48 117.68 117.68 117.68 117.68 1.3K
14:49 117.67 117.68 117.67 117.68 1.4K
14:50 117.68 117.68 117.68 117.68 0.4K
14:51 117.75 117.75 117.75 117.75 0.8K
14:52 117.68 117.75 117.68 117.75 0.3K
14:53 117.75 117.75 117.75 117.75 0.5K
14:54 117.62 117.62 117.62 117.62 1.3K
14:55 117.62 117.62 117.62 117.62 0.6K
14:56 117.62 117.62 117.62 117.62 0.1K
14:57 117.75 117.75 117.75 117.75 0.3K
14:58 117.64 117.64 117.64 117.64 3.0K
14:59 117.45 117.45 117.45 117.45 0.7K
15:00 117.39 117.39 117.39 117.39 1.4K
15:01 117.41 117.41 117.41 117.41 0.9K
15:02 117.42 117.42 117.42 117.42 1.1K
15:03 117.42 117.42 117.42 117.42 0.8K
15:04 117.42 117.42 117.42 117.42 0.4K
15:05 117.42 117.42 117.42 117.42 0.1K
15:06 117.42 117.42 117.42 117.42 0.0K
15:07 117.41 117.41 117.41 117.41 0.4K
15:08 117.32 117.32 117.32 117.32 1.7K
15:09 117.32 117.32 117.32 117.32 1.4K
15:10 117.37 117.37 117.35 117.35 1.4K
15:11 117.37 117.37 117.35 117.35 0.5K
15:12 117.37 117.37 117.37 117.37 0.6K
15:13 117.35 117.37 117.35 117.37 0.3K
15:14 117.38 117.38 117.38 117.38 0.2K
15:15 117.30 117.31 117.30 117.31 1.7K
15:16 117.32 117.37 117.32 117.37 3.2K
15:17 117.31 117.37 117.31 117.37 2.1K
15:18 117.37 117.37 117.37 117.37 0.2K
15:19 117.37 117.37 117.37 117.37 0.1K
15:20 117.40 117.40 117.40 117.40 0.6K
15:21 117.42 117.52 117.42 117.52 1.1K
15:22 117.76 117.76 117.76 117.75 2.4K
15:23 117.76 117.76 117.76 117.76 1.2K
15:24 117.76 117.76 117.76 117.76 0.1K
15:25 117.76 117.76 117.76 117.76 0.3K
15:26 117.52 117.52 117.52 117.52 1.1K
15:27 117.54 117.54 117.54 117.54 2.1K
15:28 117.52 117.54 117.52 117.54 1.4K
15:29 117.54 117.54 117.54 117.54 0.2K
15:30 117.54 117.54 117.54 117.54 0.6K
15:31 117.65 117.65 117.40 117.40 3.2K
15:32 117.54 117.65 117.40 117.40 2.3K
15:33 117.40 117.40 117.40 117.40 0.3K
15:34 117.40 117.40 117.40 117.40 0.3K
15:35 117.41 117.41 117.41 117.41 1.8K
15:36 117.40 117.41 117.40 117.41 0.4K
15:37 117.24 117.24 117.24 117.24 1.3K
15:38 117.13 117.13 117.13 117.13 1.3K
15:39 117.24 117.24 117.13 117.13 1.2K
15:40 117.13 117.13 117.13 117.13 0.1K
15:41 117.13 117.13 117.13 117.13 0.3K
15:42 117.12 117.12 117.12 117.12 1.0K
15:43 117.23 117.23 117.23 117.23 1.7K
15:44 117.26 117.26 117.26 117.26 1.7K
15:45 117.23 117.26 117.23 117.26 2.4K
15:46 117.12 117.12 117.08 117.08 1.6K
15:47 117.05 117.05 117.05 117.05 0.3K
15:48 117.12 117.12 117.05 117.05 1.7K
15:49 117.12 117.12 117.05 117.05 1.0K
15:50 117.20 117.21 117.20 117.21 2.8K
15:51 117.05 117.21 117.05 117.21 2.0K
15:52 117.05 117.09 117.05 117.09 2.6K
15:53 117.19 117.38 117.19 117.38 6.8K
15:54 117.29 117.38 117.29 117.38 3.0K
15:55 117.26 117.27 117.26 117.27 1.1K
15:56 117.27 117.32 117.25 117.32 4.0K
15:57 117.15 117.21 117.15 117.18 5.6K
15:58 117.18 117.33 117.15 117.22 10.1K
15:59 117.16 117.16 117.00 117.01 90.6K
16:00 117.33 117.33 117.00 117.01 96.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available