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
09:30 123.91 124.99 123.91 124.99 5.0K
09:31 122.99 122.99 122.99 122.99 0.3K
09:32 123.11 123.11 123.00 123.00 0.3K
09:34 123.10 123.10 123.03 123.03 0.8K
09:40 122.51 122.51 122.51 122.51 1.9K
09:41 123.03 123.03 123.03 123.03 0.2K
09:42 123.03 123.03 123.03 123.03 0.2K
09:45 123.03 123.03 123.03 123.03 0.3K
09:46 123.03 123.03 123.03 123.03 0.2K
09:47 123.03 123.03 123.03 123.03 0.5K
09:48 122.35 122.35 122.35 122.35 0.5K
09:51 122.74 123.47 122.74 123.47 0.4K
09:52 123.08 123.08 122.45 122.45 0.4K
09:53 123.08 123.08 123.08 123.08 0.2K
09:54 122.40 122.40 122.40 122.40 4.3K
09:55 121.52 121.52 121.52 121.52 0.1K
09:56 121.61 121.61 121.55 121.55 0.7K
09:58 121.78 121.78 121.78 121.78 0.3K
09:59 121.89 121.89 121.34 121.75 9.4K
10:00 121.74 121.74 121.70 121.70 0.4K
10:01 121.34 121.34 121.34 121.34 1.4K
10:03 121.53 121.53 121.53 121.53 1.2K
10:05 121.91 121.91 121.58 121.58 1.9K
10:07 122.24 122.24 122.01 122.01 1.2K
10:08 121.94 121.94 121.94 121.94 1.9K
10:12 121.50 121.50 121.50 121.50 0.5K
10:14 121.75 121.75 121.12 121.13 1.9K
10:15 121.16 121.16 120.84 121.08 1.0K
10:16 121.08 121.31 121.08 121.31 1.6K
10:17 121.39 121.39 121.39 121.39 0.7K
10:18 121.31 121.35 121.31 121.35 2.9K
10:19 121.55 121.59 121.55 121.56 1.5K
10:22 121.57 121.57 121.57 121.57 0.1K
10:23 121.57 121.57 121.57 121.57 0.4K
10:24 121.57 121.57 121.57 121.57 0.9K
10:25 121.30 121.30 121.30 121.30 1.3K
10:26 121.31 121.31 121.31 121.31 0.9K
10:27 121.25 121.25 121.25 121.25 0.1K
10:28 121.78 121.78 121.78 121.78 0.8K
10:29 121.56 121.56 121.56 121.56 0.3K
10:30 121.64 121.64 121.64 121.64 0.2K
10:31 121.36 121.75 121.36 121.75 3.0K
10:32 121.89 122.02 121.89 122.02 0.8K
10:33 121.86 121.86 121.86 121.86 2.5K
10:35 121.82 121.82 121.82 121.82 0.7K
10:36 121.82 121.83 121.82 121.82 0.5K
10:37 121.82 121.82 121.82 121.82 0.7K
10:39 121.69 121.85 121.69 121.85 9.2K
10:40 121.91 121.91 121.88 121.88 2.3K
10:41 121.88 121.88 121.88 121.88 0.4K
10:43 121.88 121.99 121.88 121.99 0.7K
10:44 121.88 121.88 121.88 121.88 0.6K
10:45 121.88 122.06 121.88 122.06 2.0K
10:47 121.93 121.93 121.93 121.93 1.5K
10:51 121.83 121.83 121.83 121.83 1.1K
10:53 121.85 121.85 121.85 121.85 2.9K
10:59 121.53 121.53 121.53 121.53 0.2K
11:00 121.53 121.53 121.53 121.53 0.2K
11:01 121.67 122.14 121.67 122.14 3.4K
11:02 122.67 122.67 122.67 122.67 1.2K
11:03 122.84 122.84 122.71 122.71 0.4K
11:04 122.71 122.71 122.71 122.71 0.2K
11:06 122.51 122.51 122.51 122.51 3.1K
11:15 121.95 121.95 121.95 121.95 0.4K
11:16 122.09 122.29 122.09 122.29 1.5K
11:19 122.44 122.44 122.44 122.44 0.3K
11:20 122.38 122.38 122.38 122.38 0.4K
11:23 122.28 122.28 122.28 122.28 0.6K
11:25 122.30 122.30 122.13 122.13 1.2K
11:26 122.10 122.10 122.10 122.10 0.2K
11:27 122.09 122.09 122.09 122.09 0.3K
11:29 122.09 122.09 121.75 121.75 0.7K
11:30 121.90 121.90 121.90 121.90 0.5K
11:31 121.88 121.90 121.88 121.90 0.5K
11:32 121.75 121.75 121.75 121.75 0.3K
11:34 121.90 121.90 121.75 121.75 1.2K
11:35 121.91 121.91 121.91 121.91 3.5K
11:36 121.91 121.91 121.68 121.68 6.5K
11:37 121.68 121.68 121.68 121.68 1.1K
11:39 121.68 121.68 121.68 121.68 0.3K
11:40 121.68 121.68 121.68 121.68 0.4K
11:42 121.80 121.98 121.80 121.98 8.4K
11:45 121.56 121.78 121.56 121.78 0.9K
11:46 121.72 121.84 121.69 121.69 5.0K
11:47 121.69 121.84 121.69 121.84 0.4K
11:49 121.27 121.27 120.89 120.89 8.4K
11:51 120.47 120.78 120.47 120.78 4.6K
11:54 120.76 120.76 120.76 120.76 0.4K
11:55 120.76 120.76 120.76 120.76 1.4K
11:59 120.83 120.83 120.83 120.83 0.5K
12:00 120.95 120.95 120.63 120.63 0.3K
12:01 120.75 120.75 120.75 120.75 2.7K
12:04 121.07 121.07 121.07 121.07 0.7K
12:05 121.02 121.02 121.02 121.02 0.1K
12:06 120.89 121.10 120.89 121.01 2.2K
12:08 121.21 121.40 121.21 121.40 2.8K
12:12 121.54 121.54 121.54 121.54 1.2K
12:16 121.34 121.34 121.34 121.34 0.4K
12:17 121.38 121.42 121.38 121.42 0.4K
12:18 121.52 121.52 121.22 121.22 2.7K
12:22 121.22 121.22 121.22 121.22 1.1K
12:25 121.21 121.21 121.21 121.21 2.6K
12:27 121.31 121.31 121.31 121.31 0.2K
12:29 121.24 121.24 121.22 121.23 2.6K
12:30 121.42 121.42 121.42 121.42 1.7K
12:31 121.54 121.75 121.54 121.75 4.9K
12:32 121.60 121.60 121.60 121.60 3.0K
12:35 121.63 121.63 121.63 121.63 1.5K
12:40 121.81 121.92 121.81 121.92 1.7K
12:42 121.91 121.91 121.91 121.91 0.4K
12:43 121.92 121.92 121.92 121.92 0.5K
12:44 122.03 122.03 122.03 122.03 0.5K
12:47 122.04 122.14 122.04 122.14 2.6K
12:49 122.41 122.41 122.41 122.41 0.8K
12:51 122.42 122.42 122.42 122.42 0.3K
12:53 122.39 122.39 122.39 122.39 0.3K
12:55 122.02 122.02 122.00 122.00 4.1K
12:56 122.15 122.15 122.15 122.15 1.6K
12:58 122.31 122.32 122.31 122.32 1.6K
13:00 122.31 122.31 122.31 122.31 0.1K
13:01 122.22 122.22 122.22 122.22 0.6K
13:02 122.48 122.79 122.48 122.79 2.7K
13:04 122.81 122.81 122.81 122.81 2.1K
13:08 122.62 122.62 122.37 122.37 14.3K
13:12 123.18 123.18 123.18 123.18 5.9K
13:14 123.12 123.12 123.12 123.12 0.6K
13:17 123.13 123.13 123.13 123.13 1.1K
13:20 123.11 123.12 122.91 122.91 2.6K
13:22 122.87 122.87 122.87 122.87 0.2K
13:23 122.91 122.91 122.87 122.87 1.7K
13:26 122.66 122.66 122.66 122.66 0.3K
13:27 122.49 122.49 122.49 122.49 0.1K
13:28 123.04 123.04 122.64 122.86 4.6K
13:29 123.00 123.00 123.00 123.00 0.6K
13:33 122.98 122.98 122.98 122.98 0.8K
13:38 123.21 123.21 123.21 123.21 3.8K
13:42 123.27 123.27 123.27 123.27 2.7K
13:45 123.21 123.21 123.21 123.21 0.8K
13:47 123.43 123.43 123.43 123.43 2.8K
13:48 123.51 123.51 123.51 123.51 0.6K
13:51 123.09 123.09 122.69 122.69 5.3K
13:53 122.68 122.68 122.68 122.68 0.6K
13:54 122.73 122.73 122.73 122.73 0.3K
13:55 122.78 122.78 122.78 122.78 0.6K
13:57 122.77 122.77 122.77 122.77 0.5K
13:58 122.54 122.80 122.54 122.80 0.6K
13:59 122.41 122.41 122.41 122.41 3.4K
14:00 122.90 122.90 122.90 122.90 0.1K
14:01 122.92 122.92 122.92 122.92 1.7K
14:02 122.45 122.45 122.45 122.45 0.6K
14:03 122.72 122.72 122.72 122.72 0.7K
14:05 122.72 122.82 122.72 122.82 1.8K
14:10 123.00 123.00 123.00 123.00 0.8K
14:13 123.05 123.06 123.05 123.06 2.2K
14:15 122.91 123.05 122.75 123.05 1.4K
14:17 123.00 123.00 122.91 122.91 1.0K
14:18 123.06 123.11 123.06 123.11 1.7K
14:19 123.07 123.07 122.97 122.97 2.3K
14:22 122.83 122.83 122.83 122.83 0.6K
14:23 122.84 123.09 122.84 123.09 2.0K
14:29 122.99 122.99 122.99 122.99 1.2K
14:30 122.73 122.73 122.73 122.73 0.4K
14:31 123.14 123.32 123.14 123.32 4.0K
14:33 123.11 123.16 122.89 122.89 1.6K
14:34 123.25 123.25 123.25 123.25 0.2K
14:35 123.38 123.38 123.38 123.38 0.7K
14:36 123.29 123.29 123.15 123.15 1.7K
14:37 122.74 122.84 122.69 122.69 1.3K
14:38 122.69 122.76 122.69 122.76 2.1K
14:40 122.59 122.59 122.59 122.59 10.1K
14:42 122.30 122.48 122.30 122.48 2.2K
14:45 122.71 122.71 122.71 122.71 1.3K
14:46 122.45 122.45 122.45 122.45 0.3K
14:47 122.39 122.61 122.39 122.61 2.9K
14:48 122.16 122.16 122.16 122.16 0.8K
14:49 122.14 122.14 122.14 122.14 1.2K
14:50 121.77 121.85 121.77 121.85 7.5K
14:51 121.81 121.81 121.81 121.81 1.3K
14:53 121.67 121.67 121.67 121.67 1.4K
14:54 121.88 121.88 121.61 121.61 2.2K
14:55 121.48 121.48 121.48 121.48 2.1K
14:56 120.97 120.97 120.97 120.97 0.4K
14:57 120.95 120.95 120.95 120.95 2.8K
15:00 120.08 120.09 120.08 120.09 0.6K
15:01 120.32 120.42 120.24 120.42 4.5K
15:02 120.49 120.49 120.49 120.49 3.0K
15:03 120.45 120.45 120.45 120.45 1.1K
15:04 120.12 120.12 120.12 120.12 1.0K
15:05 120.34 120.34 120.11 120.11 1.0K
15:06 119.94 120.40 119.94 120.40 2.6K
15:08 120.11 120.11 120.11 120.11 1.9K
15:11 120.63 120.85 120.59 120.59 1.3K
15:12 120.57 120.57 120.57 120.57 0.5K
15:13 120.68 120.85 120.68 120.85 1.6K
15:14 120.78 120.93 120.70 120.70 3.5K
15:15 120.98 120.98 120.98 120.98 4.5K
15:16 120.98 120.98 120.49 120.49 1.6K
15:17 120.39 120.42 120.39 120.42 3.0K
15:18 120.45 120.49 120.44 120.49 1.5K
15:19 120.31 120.31 120.31 120.31 2.5K
15:21 120.08 120.08 120.00 120.00 0.3K
15:22 120.13 120.13 120.03 120.03 3.0K
15:23 119.57 119.57 119.57 119.57 0.8K
15:24 119.65 119.65 119.65 119.65 0.5K
15:25 119.56 119.56 119.56 119.56 1.2K
15:26 119.85 119.96 119.85 119.96 3.7K
15:27 119.88 120.36 119.88 120.36 3.4K
15:28 120.52 120.64 120.45 120.45 3.1K
15:29 120.27 120.33 120.27 120.33 1.2K
15:30 120.50 120.50 120.49 120.49 1.3K
15:31 120.75 120.75 120.75 120.75 0.6K
15:32 120.68 120.68 120.48 120.48 1.9K
15:33 120.60 120.60 120.45 120.45 5.2K
15:36 120.72 120.75 120.72 120.75 2.6K
15:39 120.48 120.48 120.18 120.18 0.8K
15:40 120.10 120.25 120.02 120.13 7.3K
15:41 120.30 120.60 120.30 120.60 3.0K
15:42 120.58 120.59 120.58 120.59 4.1K
15:45 120.27 120.52 120.27 120.52 4.4K
15:46 120.54 120.54 120.54 120.54 1.1K
15:47 120.56 120.56 120.56 120.56 1.5K
15:48 120.48 120.59 120.48 120.59 3.7K
15:49 120.57 120.74 120.57 120.59 3.4K
15:50 120.65 120.87 120.65 120.87 2.4K
15:51 121.07 121.07 121.07 121.07 2.2K
15:52 120.92 121.03 120.81 121.03 1.5K
15:53 121.23 121.43 121.00 121.43 3.8K
15:54 121.30 121.45 121.30 121.45 4.3K
15:55 121.49 121.66 121.43 121.66 5.4K
15:56 121.54 121.87 121.54 121.87 5.9K
15:57 121.87 121.94 121.80 121.81 10.5K
15:58 121.88 122.00 121.80 122.00 10.9K
15:59 122.12 122.47 122.12 122.21 477.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available