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
09:30 103.44 103.44 103.44 103.44 2.9K
09:31 103.50 103.50 103.50 103.50 0.9K
09:36 103.51 104.22 103.51 104.22 1.1K
09:38 104.22 104.22 104.09 104.09 0.4K
09:39 104.22 105.00 104.22 105.00 0.3K
09:40 103.72 105.00 103.72 104.84 17.6K
09:41 103.80 103.80 103.80 103.80 0.3K
09:45 104.48 104.48 104.48 104.48 0.7K
09:48 104.61 104.61 104.61 104.61 1.1K
09:50 104.94 104.94 104.94 104.94 1.4K
09:53 105.38 105.38 105.38 105.38 0.4K
09:55 105.27 105.27 105.27 105.27 0.2K
09:58 105.11 105.11 105.11 105.11 0.2K
09:59 105.11 105.11 105.06 105.06 0.4K
10:00 105.33 105.33 105.33 105.33 1.2K
10:01 105.39 105.57 105.39 105.48 1.6K
10:04 105.71 105.71 105.71 105.71 1.8K
10:10 105.81 105.81 105.81 105.81 0.3K
10:11 105.47 105.47 105.47 105.47 1.9K
10:12 105.48 105.48 105.48 105.48 1.1K
10:14 105.34 105.34 105.34 105.34 0.7K
10:19 105.70 105.70 105.70 105.70 0.7K
10:20 105.53 105.71 105.53 105.55 0.8K
10:21 105.49 105.49 105.49 105.49 0.5K
10:22 105.68 105.68 105.68 105.68 0.2K
10:23 105.51 105.51 105.51 105.51 2.1K
10:24 105.41 105.41 105.41 105.41 0.2K
10:26 105.50 105.50 105.50 105.50 0.7K
10:27 105.67 105.67 105.40 105.40 1.1K
10:28 105.40 105.40 105.40 105.40 1.4K
10:30 105.39 105.39 105.39 105.39 0.2K
10:31 105.20 105.20 105.20 105.20 1.8K
10:33 104.62 104.62 104.62 104.62 0.6K
10:36 104.94 104.94 104.94 104.94 0.3K
10:38 104.64 104.64 104.64 104.64 0.1K
10:39 104.73 104.73 104.73 104.73 0.5K
10:42 104.65 104.78 104.65 104.78 0.6K
10:43 104.92 104.92 104.92 104.92 0.3K
10:45 105.22 105.22 105.22 105.22 4.2K
10:48 105.19 105.19 105.19 105.19 1.6K
10:50 105.12 105.28 105.12 105.28 2.2K
10:52 105.11 105.11 105.11 105.11 0.3K
10:53 104.77 105.08 104.77 105.08 0.4K
10:54 104.87 104.87 104.87 104.87 0.4K
10:55 105.02 105.02 105.02 105.02 0.6K
10:56 104.60 104.60 104.60 104.60 0.1K
10:57 104.78 104.78 104.78 104.78 0.2K
10:58 104.61 104.61 104.61 104.61 0.2K
10:59 104.60 104.77 104.60 104.65 0.4K
11:00 104.62 104.62 104.58 104.58 0.6K
11:01 104.74 104.74 104.74 104.74 0.7K
11:03 105.09 105.09 105.09 105.09 3.0K
11:05 105.15 105.15 105.15 105.15 0.1K
11:07 105.00 105.23 105.00 105.23 1.7K
11:11 104.74 104.74 104.74 104.74 0.1K
11:12 105.06 105.06 105.04 105.04 0.6K
11:13 105.19 105.19 105.19 105.19 0.5K
11:15 105.30 105.30 105.30 105.30 0.6K
11:17 104.75 104.75 104.75 104.75 0.1K
11:18 105.02 105.02 105.02 105.02 0.1K
11:19 105.02 105.02 105.02 105.02 0.3K
11:22 105.02 105.27 105.02 105.27 0.6K
11:23 105.29 105.29 105.29 105.29 0.4K
11:24 105.31 105.31 105.31 105.31 2.3K
11:26 105.14 105.14 105.14 105.14 0.5K
11:27 104.88 104.88 104.88 104.88 1.1K
11:30 104.80 104.80 104.80 104.80 0.2K
11:31 104.68 104.68 104.68 104.68 0.4K
11:34 104.99 104.99 104.99 104.99 0.6K
11:37 104.98 104.98 104.98 104.98 0.6K
11:41 104.71 104.91 104.71 104.91 0.7K
11:42 104.71 104.86 104.71 104.86 1.0K
11:44 105.00 105.00 105.00 105.00 0.3K
11:48 104.71 104.71 104.70 104.70 0.7K
11:49 104.79 104.79 104.79 104.79 0.3K
11:51 105.12 105.12 105.12 105.12 2.7K
11:52 104.90 105.19 104.90 105.19 1.8K
11:54 104.96 104.96 104.96 104.96 0.7K
12:01 104.89 104.89 104.83 104.83 2.8K
12:03 104.90 105.09 104.90 105.09 1.6K
12:12 105.19 105.19 105.19 105.19 1.9K
12:15 105.51 105.51 105.45 105.45 1.6K
12:21 105.17 105.17 105.17 105.17 0.9K
12:25 105.11 105.11 105.11 105.11 0.4K
12:26 104.99 104.99 104.99 104.99 0.8K
12:27 105.07 105.07 105.07 105.07 0.7K
12:28 105.07 105.08 105.07 105.08 1.1K
12:29 104.96 104.96 104.96 104.96 0.4K
12:30 104.99 104.99 104.99 104.99 0.4K
12:31 104.94 104.94 104.89 104.89 0.4K
12:32 104.78 104.78 104.73 104.73 1.4K
12:33 104.77 104.77 104.77 104.77 2.8K
12:34 104.46 104.46 104.46 104.46 1.1K
12:36 104.24 104.24 104.24 104.24 0.2K
12:37 104.01 104.01 104.01 104.01 4.4K
12:38 104.14 104.53 104.14 104.53 1.4K
12:40 104.61 104.67 104.61 104.67 1.8K
12:41 104.71 104.71 104.71 104.71 1.1K
12:47 105.24 105.43 105.24 105.39 1.2K
12:49 105.23 105.23 105.23 105.23 0.5K
12:56 105.45 105.45 105.45 105.45 1.0K
13:01 105.38 105.38 105.37 105.37 1.8K
13:02 105.46 105.51 105.46 105.51 2.9K
13:10 106.01 106.01 106.01 106.01 0.8K
13:11 106.16 106.16 106.16 106.16 0.9K
13:15 105.84 105.84 105.84 105.84 1.0K
13:17 106.08 106.17 106.08 106.17 1.1K
13:19 106.30 106.30 106.30 106.30 0.3K
13:22 106.32 106.32 106.32 106.31 0.4K
13:24 106.31 106.31 106.31 106.31 1.5K
13:27 106.45 106.45 106.45 106.45 1.3K
13:31 107.00 107.33 107.00 107.33 1.8K
13:33 107.11 107.11 107.11 107.11 0.8K
13:36 107.27 107.33 106.90 106.90 2.5K
13:37 107.17 107.17 107.17 107.17 0.1K
13:39 107.23 107.23 107.00 107.00 12.5K
13:40 106.50 106.70 106.50 106.70 2.7K
13:41 106.10 106.10 106.10 106.10 0.2K
13:42 106.30 106.32 106.10 106.10 1.0K
13:45 106.55 106.55 106.55 106.55 0.6K
13:46 106.55 106.55 106.10 106.29 2.1K
13:47 106.02 106.02 106.02 106.02 1.5K
13:49 105.52 105.52 105.50 105.50 5.4K
13:53 106.04 106.04 106.04 106.04 1.3K
13:56 106.00 106.00 106.00 106.00 0.6K
13:58 105.40 105.40 105.40 105.40 1.5K
14:00 105.21 105.21 105.21 105.21 0.5K
14:01 105.07 105.07 105.07 105.07 0.9K
14:02 105.29 105.29 105.09 105.09 2.2K
14:04 105.36 105.36 105.26 105.26 1.2K
14:07 105.09 105.09 105.07 105.07 0.3K
14:09 105.07 105.07 105.07 105.07 1.5K
14:14 105.13 105.13 105.13 105.13 0.6K
14:15 105.12 105.12 105.12 105.12 0.3K
14:16 105.19 105.19 105.19 105.19 0.4K
14:19 105.07 105.18 105.00 105.18 1.1K
14:20 105.18 105.18 105.18 105.18 0.4K
14:23 105.02 105.02 105.02 105.02 0.8K
14:27 104.91 104.91 104.91 104.91 1.4K
14:30 104.83 104.83 104.83 104.83 0.7K
14:32 104.94 104.94 104.91 104.91 3.7K
14:33 105.02 105.02 105.02 105.02 0.7K
14:36 105.23 105.23 105.08 105.08 0.9K
14:39 105.39 105.41 105.39 105.41 1.3K
14:41 105.29 105.29 105.29 105.29 0.3K
14:42 105.25 105.25 105.25 105.25 0.3K
14:43 105.25 105.25 105.25 105.25 0.1K
14:44 105.09 105.09 105.09 105.09 3.6K
14:47 105.05 105.05 105.05 105.05 0.4K
14:51 105.05 105.05 105.05 105.05 0.2K
14:53 104.97 105.12 104.97 105.12 0.7K
14:54 104.91 104.91 104.91 104.91 0.5K
14:55 104.98 104.98 104.98 104.98 0.3K
14:56 104.98 105.11 104.97 105.11 1.1K
14:57 105.06 105.06 105.06 105.06 0.8K
14:58 105.08 105.08 105.08 105.08 0.3K
14:59 105.05 105.05 105.05 105.05 0.2K
15:00 105.09 105.09 105.09 105.09 2.0K
15:02 105.30 105.30 105.30 105.30 0.4K
15:04 105.30 105.30 105.30 105.30 0.7K
15:08 105.17 105.17 105.17 105.17 1.4K
15:10 105.26 105.26 105.26 105.26 0.8K
15:14 105.25 105.25 105.19 105.19 0.9K
15:17 105.22 105.22 105.22 105.22 0.5K
15:19 105.25 105.25 105.25 105.25 0.4K
15:20 105.15 105.15 105.13 105.13 0.7K
15:21 105.03 105.15 105.03 105.15 0.8K
15:22 105.18 105.18 105.18 105.18 0.5K
15:25 105.04 105.17 105.04 105.17 0.7K
15:26 105.05 105.19 105.05 105.17 1.4K
15:28 105.19 105.19 105.17 105.17 1.3K
15:31 105.12 105.12 105.12 105.12 0.4K
15:32 105.16 105.33 105.16 105.33 10.0K
15:36 105.57 105.61 105.57 105.59 1.6K
15:37 105.62 105.62 105.62 105.62 0.2K
15:38 105.54 105.54 105.54 105.54 1.9K
15:41 105.58 105.58 105.58 105.58 0.8K
15:43 105.36 105.36 105.30 105.30 5.0K
15:49 105.38 105.60 105.38 105.54 4.3K
15:50 105.54 105.62 105.44 105.57 5.1K
15:52 105.46 105.56 105.46 105.56 2.3K
15:53 105.67 105.67 105.67 105.67 1.1K
15:54 105.72 105.75 105.71 105.71 2.2K
15:55 105.71 105.81 105.71 105.81 2.0K
15:56 105.67 105.82 105.67 105.80 3.0K
15:57 105.95 106.23 105.91 106.23 6.5K
15:58 106.23 106.37 106.20 106.23 6.5K
15:59 106.24 106.37 106.03 106.34 52.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available