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
09:30 121.05 121.05 119.37 119.37 6.8K
09:41 119.05 119.05 119.05 119.05 1.1K
09:45 119.94 119.94 119.94 119.94 3.4K
09:46 120.32 120.32 120.32 120.32 0.5K
09:50 119.94 119.94 119.94 119.94 2.2K
09:57 120.06 120.06 119.97 119.97 1.1K
10:00 120.03 120.03 120.03 120.03 0.2K
10:02 120.38 120.67 120.38 120.67 5.8K
10:03 120.90 120.90 120.90 120.90 0.4K
10:04 120.90 120.90 120.90 120.90 0.6K
10:06 121.19 121.19 121.19 121.19 2.2K
10:08 121.59 121.59 121.12 121.12 1.1K
10:10 121.96 122.02 121.96 122.02 0.9K
10:11 121.95 121.95 121.95 121.95 1.1K
10:13 121.96 122.10 121.96 122.10 0.7K
10:14 121.55 121.55 121.25 121.25 1.8K
10:18 120.95 120.95 120.95 120.95 1.4K
10:19 120.96 120.96 120.96 120.96 1.3K
10:25 120.89 120.89 120.89 120.89 0.6K
10:26 120.77 120.77 120.77 120.77 0.3K
10:28 120.84 120.84 120.84 120.84 0.6K
10:29 120.96 120.97 120.70 120.97 1.2K
10:30 121.03 121.03 120.70 120.82 1.0K
10:32 120.58 120.58 120.58 120.58 0.2K
10:33 120.57 120.57 120.57 120.57 0.6K
10:34 120.81 120.81 120.81 120.81 0.3K
10:35 120.64 120.64 120.64 120.64 0.3K
10:37 120.81 121.43 120.81 121.43 2.0K
10:39 121.43 121.43 121.40 121.40 2.1K
10:41 121.19 121.25 121.00 121.24 4.4K
10:42 120.64 120.64 120.64 120.64 1.9K
10:47 120.45 120.45 120.45 120.45 1.0K
10:48 120.86 120.86 120.86 120.86 1.7K
10:49 120.86 120.86 120.76 120.76 2.6K
10:51 120.46 120.76 120.46 120.76 1.4K
10:52 120.74 120.74 120.74 120.74 0.6K
10:54 120.87 120.87 120.87 120.87 0.2K
10:55 120.58 120.58 120.58 120.58 0.4K
10:56 120.71 120.71 120.66 120.66 0.5K
10:57 120.63 120.63 120.63 120.63 3.4K
11:04 120.97 120.97 120.97 120.97 0.9K
11:09 121.03 121.03 121.03 121.03 0.3K
11:10 121.02 121.02 120.85 120.85 0.8K
11:11 120.97 120.97 120.97 120.97 0.3K
11:14 120.82 120.82 120.82 120.82 0.4K
11:15 121.06 121.06 121.06 121.06 1.6K
11:16 121.10 121.10 121.10 121.10 1.1K
11:22 120.94 121.00 120.94 121.00 0.5K
11:23 121.19 121.19 121.19 121.19 1.0K
11:24 121.29 121.29 121.29 121.29 5.3K
11:37 121.66 121.66 121.66 121.66 1.3K
11:39 121.69 121.69 121.69 121.69 1.2K
11:41 121.84 121.84 121.84 121.84 0.2K
11:42 121.79 121.79 121.79 121.79 0.4K
11:44 121.60 121.60 121.60 121.60 0.4K
11:45 121.63 121.63 121.63 121.63 0.3K
11:47 121.58 121.72 121.58 121.72 0.7K
11:50 121.62 121.62 121.62 121.62 0.2K
11:51 121.60 121.60 121.60 121.60 0.4K
11:52 121.43 121.71 121.43 121.71 3.4K
11:53 121.75 121.75 121.75 121.75 1.1K
11:55 121.76 121.76 121.76 121.76 0.3K
11:56 121.71 121.71 121.40 121.40 2.6K
11:58 121.54 121.54 121.54 121.54 0.5K
11:59 121.43 121.43 121.43 121.43 0.4K
12:00 121.47 121.47 121.47 121.47 0.3K
12:01 121.52 121.60 121.52 121.60 0.6K
12:02 121.60 121.60 121.56 121.56 0.8K
12:03 121.56 121.56 121.56 121.56 1.3K
12:05 121.52 121.76 121.52 121.76 3.5K
12:07 122.23 122.23 122.21 122.21 0.6K
12:08 122.24 122.24 122.23 122.24 2.0K
12:09 122.24 122.24 122.23 122.23 0.9K
12:12 122.26 122.26 122.26 122.26 1.0K
12:15 122.08 122.08 122.08 122.08 0.8K
12:16 122.16 122.25 122.16 122.25 3.3K
12:17 122.05 122.05 122.05 122.05 0.4K
12:18 122.05 122.05 122.05 122.05 0.6K
12:20 122.18 122.18 122.18 122.18 0.6K
12:21 122.05 122.05 122.04 122.04 0.5K
12:22 122.05 122.05 122.01 122.05 0.7K
12:24 122.05 122.29 122.05 122.29 3.1K
12:28 122.57 122.57 122.41 122.41 1.0K
12:30 122.39 122.39 122.39 122.39 0.3K
12:31 122.41 122.56 122.41 122.56 0.7K
12:32 122.42 122.42 122.41 122.41 0.6K
12:34 122.41 122.41 122.28 122.40 1.0K
12:35 122.44 122.44 122.44 122.44 1.3K
12:36 122.40 122.41 122.38 122.38 1.3K
12:38 122.29 122.29 122.29 122.29 0.3K
12:39 122.50 122.61 122.50 122.61 2.3K
12:41 122.75 122.86 122.75 122.86 1.1K
12:42 122.87 122.87 122.70 122.70 1.7K
12:44 122.72 122.89 122.72 122.72 2.4K
12:45 122.70 122.70 122.70 122.70 1.2K
12:47 122.56 122.56 122.56 122.56 2.4K
12:48 122.64 122.64 122.64 122.64 1.0K
12:49 122.64 122.64 122.64 122.64 0.9K
12:50 122.63 122.63 122.63 122.63 0.1K
12:51 122.55 122.55 121.90 121.90 7.2K
12:52 121.90 121.90 121.90 121.90 0.5K
12:53 121.77 121.77 121.77 121.77 0.5K
12:54 121.76 121.76 121.76 121.76 0.8K
12:56 122.45 122.45 122.39 122.39 32.8K
12:59 122.32 122.69 122.32 122.69 7.0K
13:00 122.50 122.50 122.50 122.50 1.2K
13:04 122.56 122.56 122.56 122.56 1.0K
13:06 122.73 122.73 122.73 122.73 1.4K
13:07 122.97 122.97 122.97 122.97 0.2K
13:09 122.89 122.98 122.89 122.98 0.6K
13:10 122.74 122.74 122.74 122.74 0.6K
13:11 122.96 122.96 122.96 122.96 0.6K
13:13 122.94 122.94 122.71 122.71 0.4K
13:14 122.93 122.93 122.93 122.93 0.9K
13:15 122.71 122.71 122.71 122.71 0.5K
13:16 122.67 122.72 122.67 122.72 0.5K
13:17 122.72 122.72 122.71 122.71 0.7K
13:18 122.76 123.00 122.76 123.00 1.9K
13:19 122.99 122.99 122.99 122.99 0.3K
13:20 122.99 122.99 122.99 122.99 0.4K
13:21 122.98 123.00 122.98 123.00 0.9K
13:22 123.00 123.08 123.00 123.08 0.9K
13:23 123.15 123.18 123.15 123.18 1.0K
13:24 123.16 123.17 123.16 123.17 0.3K
13:25 123.17 123.17 123.17 123.17 1.3K
13:28 123.15 123.15 122.69 122.69 4.1K
13:29 122.86 122.86 122.86 122.86 2.6K
13:30 122.85 122.85 122.63 122.63 3.7K
13:36 122.51 122.51 122.49 122.49 0.9K
13:37 122.40 122.40 122.17 122.17 2.8K
13:38 122.21 122.21 122.21 122.21 2.0K
13:39 121.92 121.92 121.92 121.92 0.5K
13:41 122.10 122.10 122.10 122.10 0.4K
13:42 122.27 122.27 122.27 122.27 0.5K
13:43 122.11 122.11 122.11 122.11 0.6K
13:44 122.12 122.12 122.12 122.12 1.3K
13:45 122.27 122.27 122.27 122.27 2.3K
13:46 122.88 122.88 122.88 122.88 5.8K
13:47 122.61 122.61 122.61 122.61 3.6K
13:51 122.60 122.60 122.60 122.60 0.4K
13:52 122.50 122.50 122.50 122.50 1.4K
13:54 122.27 122.27 122.27 122.27 1.5K
13:57 121.99 121.99 121.99 121.99 1.9K
13:59 121.86 121.86 121.86 121.86 1.2K
14:00 121.79 121.86 121.79 121.86 2.3K
14:01 122.16 122.16 122.16 122.16 5.8K
14:02 122.25 122.25 122.25 122.25 2.5K
14:08 122.22 122.32 122.22 122.32 2.0K
14:11 122.30 122.30 122.27 122.27 1.9K
14:13 122.29 122.29 122.29 122.29 0.1K
14:14 122.42 122.55 122.42 122.55 4.6K
14:15 122.77 122.77 122.64 122.64 2.0K
14:17 122.63 122.71 122.63 122.63 0.9K
14:19 122.62 122.62 122.62 122.62 0.5K
14:20 122.42 122.42 122.42 122.42 0.6K
14:21 122.62 122.62 122.62 122.62 0.1K
14:22 122.42 122.60 122.42 122.60 0.7K
14:23 122.59 122.59 122.59 122.59 0.1K
14:24 122.59 122.59 122.59 122.59 0.7K
14:25 122.60 122.60 122.60 122.60 0.3K
14:26 122.44 122.60 122.44 122.60 1.1K
14:27 122.42 122.42 122.42 122.42 0.6K
14:28 122.49 122.49 122.49 122.49 0.5K
14:29 122.36 122.36 122.33 122.33 2.2K
14:30 122.31 122.64 122.31 122.64 2.8K
14:32 122.99 122.99 122.99 122.99 0.8K
14:34 123.12 123.12 123.12 123.12 0.1K
14:35 123.14 123.14 123.14 123.14 0.5K
14:36 123.17 123.17 123.17 123.17 5.6K
14:37 123.16 123.17 123.16 123.17 0.6K
14:38 123.34 123.34 123.34 123.34 0.3K
14:40 123.35 123.35 123.35 123.35 0.3K
14:41 123.36 123.36 123.36 123.36 1.8K
14:44 123.37 123.37 123.37 123.37 0.5K
14:45 123.39 123.39 123.39 123.39 0.3K
14:46 123.40 123.40 123.40 123.40 0.3K
14:47 123.40 123.40 123.40 123.40 0.5K
14:48 123.38 123.38 123.38 123.38 0.3K
14:49 123.40 123.40 123.40 123.40 0.4K
14:50 123.38 123.38 123.17 123.17 1.3K
14:52 123.32 123.32 123.32 123.32 0.2K
14:53 123.34 123.52 123.34 123.52 3.4K
14:55 123.15 123.50 123.13 123.50 7.7K
14:58 123.85 123.85 123.85 123.85 0.9K
15:00 123.97 123.97 123.97 123.97 0.1K
15:01 124.03 124.28 124.03 124.15 2.5K
15:02 124.07 124.07 124.00 124.00 2.4K
15:03 123.86 123.86 123.86 123.86 0.6K
15:04 123.92 123.99 123.92 123.99 4.3K
15:06 123.61 123.61 123.53 123.53 2.0K
15:08 123.20 123.31 123.20 123.31 1.2K
15:09 123.16 123.16 123.16 123.16 0.2K
15:10 123.24 123.26 123.24 123.26 1.6K
15:11 123.17 123.17 123.17 123.17 1.2K
15:13 123.10 123.10 123.10 123.10 0.9K
15:14 123.10 123.10 123.10 123.10 1.3K
15:15 123.23 123.23 123.10 123.10 1.9K
15:19 123.23 123.41 123.23 123.41 1.9K
15:21 123.40 123.48 123.40 123.40 1.2K
15:22 123.40 123.40 123.40 123.40 0.5K
15:23 123.31 123.31 123.31 123.31 1.2K
15:24 123.17 123.27 123.17 123.27 0.9K
15:25 123.18 123.18 123.18 123.18 0.7K
15:26 123.17 123.17 123.17 123.17 0.2K
15:27 123.29 123.29 123.23 123.23 1.4K
15:28 123.29 123.44 123.29 123.44 4.3K
15:30 123.43 123.43 123.43 123.43 0.6K
15:32 123.45 123.45 123.41 123.41 1.3K
15:33 123.32 123.32 123.32 123.32 1.1K
15:34 123.33 123.49 123.33 123.49 4.6K
15:35 123.55 123.55 123.44 123.44 0.6K
15:36 123.55 123.55 123.45 123.45 2.8K
15:37 123.45 123.45 123.45 123.45 2.0K
15:39 123.58 123.58 123.58 123.58 0.6K
15:40 123.59 123.59 123.48 123.48 2.5K
15:42 123.61 123.61 123.50 123.56 2.0K
15:43 123.39 123.47 123.39 123.47 1.1K
15:44 123.57 123.57 123.49 123.49 5.4K
15:45 123.58 123.58 123.58 123.58 0.8K
15:46 123.57 123.57 123.57 123.57 1.3K
15:47 123.49 123.55 123.49 123.49 6.4K
15:48 123.49 123.64 123.49 123.64 4.3K
15:50 123.50 123.50 123.24 123.46 4.9K
15:51 123.47 123.53 123.47 123.53 4.6K
15:52 123.40 123.55 123.40 123.55 2.5K
15:53 123.39 123.51 123.39 123.51 2.4K
15:54 123.43 123.82 123.43 123.82 5.4K
15:55 123.72 123.82 123.53 123.53 9.4K
15:56 123.41 123.65 123.41 123.65 8.1K
15:57 123.80 123.80 123.68 123.79 9.7K
15:58 123.86 124.26 123.86 124.18 26.9K
15:59 124.20 124.48 124.14 124.25 96.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available