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
09:30 103.95 103.95 103.95 103.95 4.0K
09:35 103.74 103.95 103.74 103.95 0.6K
09:37 103.80 103.80 103.80 103.80 1.8K
09:46 104.02 104.02 104.02 104.02 0.2K
09:47 104.13 104.13 104.13 104.13 1.1K
09:52 104.42 104.42 104.42 104.42 1.0K
10:00 104.73 104.73 104.73 104.73 1.2K
10:07 104.22 104.67 104.22 104.67 1.1K
10:08 104.53 104.53 104.53 104.53 2.9K
10:33 105.84 105.84 105.84 105.84 0.7K
10:35 106.17 106.17 106.17 106.17 0.4K
10:38 106.00 106.00 106.00 106.00 0.1K
10:39 106.00 106.00 106.00 106.00 0.4K
10:40 105.89 105.89 105.89 105.89 1.9K
10:43 105.65 105.65 105.65 105.65 0.3K
10:44 105.58 105.58 105.58 105.58 0.6K
10:45 105.58 105.58 105.58 105.58 0.9K
10:49 105.54 105.54 105.54 105.54 0.4K
10:50 105.59 105.59 105.59 105.59 0.4K
10:55 105.60 105.60 105.60 105.60 0.5K
10:58 105.60 105.60 105.60 105.60 1.0K
10:59 105.71 105.71 105.71 105.71 0.2K
11:00 105.71 105.71 105.71 105.71 0.1K
11:01 105.92 105.92 105.92 105.92 1.0K
11:02 105.92 106.16 105.81 105.81 1.5K
11:06 105.31 105.31 105.31 105.31 1.2K
11:08 105.12 105.12 105.12 105.12 0.3K
11:09 105.37 105.37 105.37 105.37 0.3K
11:12 105.06 105.06 105.06 105.06 0.2K
11:13 105.06 105.07 105.06 105.07 4.2K
11:37 105.25 105.25 105.25 105.25 0.4K
11:39 105.39 105.39 105.39 105.39 0.2K
11:40 105.25 105.25 105.25 105.25 0.7K
11:42 105.06 105.06 105.06 105.06 1.9K
11:50 105.06 105.06 105.06 105.06 0.3K
11:52 105.02 105.02 105.02 105.02 0.4K
11:57 105.01 105.01 105.01 105.01 3.1K
12:02 104.88 104.88 104.88 104.88 1.5K
12:18 104.75 104.75 104.75 104.75 0.7K
12:22 104.68 104.84 104.68 104.84 1.4K
12:24 104.76 104.76 104.63 104.63 4.1K
12:31 104.43 104.43 104.43 104.43 0.4K
12:32 104.53 104.53 104.53 104.53 0.3K
12:34 104.52 104.52 104.52 104.52 0.6K
12:38 104.51 104.51 104.51 104.51 0.7K
12:45 104.51 104.51 104.51 104.51 0.3K
12:46 104.26 104.26 104.26 104.26 4.1K
12:47 104.26 104.26 104.26 104.26 1.0K
12:50 104.14 104.14 104.14 104.14 2.9K
12:52 103.95 103.95 103.83 103.83 0.6K
12:53 103.70 103.70 103.70 103.70 1.3K
13:02 103.71 103.71 103.71 103.71 0.5K
13:03 104.00 104.00 104.00 104.00 2.6K
13:05 104.26 104.26 104.26 104.26 0.2K
13:09 104.26 104.26 104.26 104.26 0.3K
13:13 104.13 104.13 104.13 104.13 0.8K
13:14 104.05 104.05 104.05 104.05 0.5K
13:15 104.00 104.00 103.70 103.70 9.8K
13:16 103.72 103.72 103.72 103.72 2.3K
13:21 103.58 103.58 103.55 103.55 1.1K
13:25 103.55 103.55 103.55 103.55 0.8K
13:31 103.37 103.37 103.37 103.37 0.8K
13:32 103.25 103.25 103.25 103.25 0.2K
13:34 103.27 103.27 103.26 103.27 0.8K
13:35 103.26 103.26 103.13 103.13 1.1K
13:41 103.42 103.42 103.42 103.42 0.8K
13:45 103.31 103.31 103.31 103.31 0.8K
13:49 103.39 103.39 103.39 103.39 0.3K
13:50 103.10 103.10 103.10 103.10 0.5K
13:51 103.09 103.09 103.09 103.09 0.5K
13:54 103.09 103.09 103.09 103.09 1.6K
13:55 103.33 103.33 103.33 103.33 0.4K
13:56 103.08 103.08 103.08 103.08 0.5K
13:57 103.34 103.34 103.34 103.34 0.2K
13:58 103.34 103.34 103.34 103.34 0.1K
13:59 103.34 103.34 103.34 103.34 0.9K
14:00 103.72 103.72 103.72 103.72 0.5K
14:01 103.98 103.98 103.98 103.98 0.2K
14:02 103.62 103.62 103.56 103.56 2.2K
14:09 103.24 103.24 103.24 103.24 0.5K
14:14 103.25 103.25 103.25 103.25 0.3K
14:15 103.23 103.42 103.20 103.42 1.1K
14:16 103.28 103.33 103.28 103.33 1.3K
14:19 103.38 103.38 103.38 103.38 1.6K
14:23 103.33 103.33 103.33 103.33 0.3K
14:25 103.41 103.41 103.41 103.41 0.7K
14:28 103.23 103.23 103.23 103.23 0.7K
14:29 103.39 103.39 103.39 103.39 0.2K
14:30 103.40 103.40 103.40 103.40 0.5K
14:31 103.70 103.70 103.70 103.70 1.3K
14:32 103.89 104.15 103.89 104.15 1.8K
14:33 104.25 104.26 104.25 104.26 1.1K
14:34 104.41 104.41 104.41 104.41 1.5K
14:35 103.83 103.83 103.79 103.79 1.5K
14:36 103.62 103.62 103.62 103.62 0.3K
14:37 104.07 104.07 104.07 104.07 1.3K
14:38 104.19 104.19 104.19 104.19 0.6K
14:39 104.19 104.19 104.19 104.19 0.4K
14:40 104.48 104.48 104.43 104.43 0.7K
14:41 104.55 104.69 104.55 104.69 1.9K
14:43 104.72 104.72 104.54 104.54 1.2K
14:44 104.42 104.45 104.42 104.45 0.6K
14:45 104.43 104.43 104.20 104.20 1.7K
14:46 104.21 104.25 104.21 104.25 0.5K
14:47 104.40 104.40 104.35 104.35 1.1K
14:48 104.37 104.37 104.37 104.37 0.4K
14:49 104.37 104.37 104.37 104.37 0.3K
14:50 104.34 104.34 104.34 104.34 0.9K
14:51 104.19 104.19 104.19 104.19 0.5K
14:52 104.18 104.18 104.17 104.17 0.9K
14:53 104.18 104.18 104.17 104.17 0.9K
14:54 104.03 104.03 103.92 103.92 0.9K
14:55 103.86 103.86 103.71 103.71 1.5K
14:57 103.57 103.57 103.34 103.34 1.5K
14:58 103.65 103.65 103.65 103.65 0.9K
14:59 103.54 103.55 103.54 103.55 1.0K
15:00 103.58 103.67 103.58 103.67 2.3K
15:01 103.74 103.74 103.74 103.74 0.8K
15:02 103.84 104.02 103.84 104.02 1.2K
15:03 104.02 104.02 104.02 104.02 0.5K
15:04 103.97 104.07 103.97 104.07 1.4K
15:05 104.36 104.36 104.36 104.36 0.6K
15:06 104.20 104.25 104.20 104.25 0.5K
15:07 104.25 104.25 104.25 104.25 0.7K
15:08 104.24 104.25 104.24 104.25 0.8K
15:09 104.25 104.25 104.25 104.25 0.2K
15:10 104.22 104.22 104.06 104.22 0.8K
15:11 104.29 104.32 104.29 104.32 0.8K
15:12 104.27 104.37 104.27 104.37 0.9K
15:13 104.27 104.27 104.16 104.23 2.2K
15:14 104.68 104.68 104.68 104.68 0.5K
15:15 104.44 104.44 104.44 104.44 0.3K
15:16 104.43 104.43 104.41 104.41 1.1K
15:17 104.44 104.44 104.42 104.42 1.3K
15:18 104.08 104.08 104.08 104.08 0.6K
15:19 104.33 104.34 104.32 104.34 1.5K
15:20 104.32 104.43 104.32 104.43 1.3K
15:21 104.56 104.56 104.56 104.56 0.5K
15:22 104.50 104.65 104.48 104.65 1.9K
15:23 104.49 104.49 104.49 104.49 0.3K
15:24 104.63 104.63 104.63 104.63 0.6K
15:25 104.35 104.35 104.33 104.33 1.0K
15:26 104.33 104.33 104.33 104.33 0.7K
15:27 104.45 104.45 104.32 104.32 0.5K
15:28 104.16 104.17 104.04 104.04 3.3K
15:29 103.97 103.97 103.97 103.97 0.4K
15:30 103.87 104.01 103.87 104.01 2.4K
15:31 103.99 104.31 103.99 104.31 0.8K
15:32 104.48 104.54 104.44 104.54 0.9K
15:33 104.56 104.56 104.31 104.31 1.6K
15:34 104.62 104.63 104.62 104.63 0.3K
15:35 104.65 104.65 104.21 104.21 1.5K
15:36 104.67 104.86 104.67 104.67 2.8K
15:37 104.67 104.67 104.67 104.67 1.0K
15:38 104.65 104.66 104.65 104.66 1.1K
15:39 104.69 104.69 104.69 104.69 1.9K
15:40 104.89 104.89 104.89 104.89 0.6K
15:41 104.87 104.91 104.87 104.91 0.9K
15:42 104.89 104.90 104.89 104.90 1.3K
15:43 104.84 104.96 104.84 104.96 1.4K
15:44 104.84 104.84 104.84 104.84 1.5K
15:45 104.60 104.60 104.60 104.60 3.1K
15:46 104.43 104.62 104.43 104.62 2.8K
15:47 104.70 104.80 104.70 104.80 2.1K
15:48 104.80 104.80 104.77 104.77 1.3K
15:49 104.69 104.69 104.69 104.69 0.1K
15:50 104.69 104.95 104.59 104.90 2.2K
15:51 104.72 104.72 104.72 104.72 1.6K
15:52 104.69 104.70 104.52 104.70 2.4K
15:53 104.43 104.43 103.85 104.32 5.6K
15:54 104.34 104.34 104.10 104.11 3.7K
15:55 104.29 104.43 104.26 104.26 5.9K
15:56 104.29 104.48 104.29 104.44 7.4K
15:57 104.45 104.45 104.22 104.22 8.0K
15:58 104.32 104.44 104.23 104.23 7.1K
15:59 104.23 104.23 104.07 104.12 84.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available