Impinj

PI
🏛️ usa →
182.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 150.00 150.03 149.45 149.45 19.4K
09:31 148.00 148.00 147.37 147.37 3.1K
09:32 149.27 149.27 147.53 147.53 5.5K
09:33 145.02 149.23 145.02 149.23 5.8K
09:34 149.00 149.00 147.53 147.53 1.8K
09:35 148.31 148.54 148.31 148.54 1.3K
09:36 147.94 147.94 147.94 147.94 1.0K
09:37 147.42 147.42 147.42 147.42 1.9K
09:39 148.31 148.31 148.31 148.31 0.7K
09:41 147.92 148.31 147.92 148.24 2.7K
09:42 148.64 148.64 148.64 148.64 0.4K
09:43 148.08 148.69 148.08 148.69 2.0K
09:44 148.30 148.30 148.30 148.29 1.0K
09:45 148.43 148.43 147.05 147.05 5.7K
09:46 148.09 148.09 148.09 148.09 0.1K
09:47 147.32 148.16 147.32 148.06 2.5K
09:49 147.05 147.05 147.05 147.05 0.5K
09:50 146.10 147.01 146.10 147.01 1.0K
09:51 146.46 146.56 146.46 146.56 0.8K
09:52 146.56 146.67 146.56 146.67 3.2K
09:53 146.60 146.60 146.24 146.35 4.3K
09:54 146.26 146.26 146.26 146.26 3.0K
09:55 145.91 146.40 145.87 145.87 4.3K
09:56 145.86 145.86 145.81 145.81 2.3K
09:57 145.84 146.57 145.84 146.26 4.9K
09:58 147.19 147.49 146.17 146.68 21.5K
09:59 146.67 147.20 146.67 147.20 1.6K
10:00 146.32 146.32 146.32 146.32 0.7K
10:01 145.50 146.09 145.50 146.09 5.7K
10:02 145.81 145.81 145.73 145.73 6.9K
10:03 147.27 147.27 147.27 147.27 1.4K
10:04 147.31 147.31 147.31 147.31 2.6K
10:05 147.22 147.22 147.22 147.22 1.5K
10:06 147.22 147.32 147.01 147.31 1.8K
10:07 147.79 148.27 147.24 148.06 3.7K
10:08 148.06 148.46 147.33 148.46 11.2K
10:09 148.68 149.00 148.68 149.00 2.5K
10:11 148.71 149.22 148.71 148.87 5.6K
10:12 149.08 149.16 149.08 149.16 11.1K
10:13 148.52 148.52 148.52 148.51 0.6K
10:14 149.16 149.28 149.00 149.00 2.8K
10:15 148.92 149.87 148.92 149.87 2.1K
10:16 149.89 150.00 149.18 149.18 5.6K
10:17 149.50 149.86 149.18 149.70 1.1K
10:18 150.00 150.34 149.48 149.48 5.1K
10:19 149.97 150.13 149.97 150.13 12.3K
10:20 150.12 150.51 150.04 150.51 5.6K
10:21 150.34 150.34 150.34 150.34 0.6K
10:23 150.22 150.22 150.22 150.22 0.5K
10:25 150.18 150.56 149.93 149.93 15.6K
10:26 150.06 150.06 150.00 150.00 3.6K
10:27 150.33 150.33 150.33 150.33 1.3K
10:29 149.78 149.78 149.78 149.78 0.3K
10:30 150.40 150.40 150.40 150.40 5.2K
10:31 150.78 150.79 150.50 150.56 2.0K
10:32 150.56 150.61 150.24 150.61 1.1K
10:33 150.95 151.22 150.84 151.22 2.2K
10:34 150.66 151.47 150.66 151.31 13.7K
10:35 151.37 151.37 151.00 151.00 18.0K
10:36 150.94 151.33 150.80 151.33 8.4K
10:37 151.64 151.64 151.37 151.37 2.6K
10:38 151.14 151.36 150.98 151.07 4.0K
10:39 150.55 150.59 150.13 150.13 8.6K
10:40 150.29 151.14 149.88 150.00 26.9K
10:41 149.91 150.23 149.38 150.19 7.3K
10:44 149.27 149.27 149.09 149.24 2.1K
10:45 149.64 149.80 149.60 149.60 1.9K
10:46 149.88 149.88 149.88 149.88 2.1K
10:47 149.69 149.69 149.69 149.69 0.9K
10:48 149.61 149.61 148.82 148.82 7.3K
10:49 148.82 148.82 148.82 148.82 0.8K
10:50 149.20 149.20 149.20 149.20 0.8K
10:51 149.38 149.38 149.01 149.01 5.8K
10:52 149.16 149.19 149.16 149.19 1.3K
10:53 148.97 148.97 148.97 148.97 0.9K
10:55 149.53 149.63 149.53 149.63 1.6K
10:56 149.18 149.40 149.18 149.40 1.0K
10:57 149.36 149.36 149.36 149.35 0.1K
10:58 149.36 149.36 149.25 149.25 3.2K
10:59 149.11 149.11 149.05 149.05 7.0K
11:00 149.05 149.05 149.05 149.05 12.0K
11:01 148.86 148.86 148.83 148.82 1.1K
11:02 149.12 149.12 149.12 149.12 1.6K
11:03 149.26 149.26 149.26 149.26 1.1K
11:04 148.92 148.92 148.91 148.91 1.5K
11:06 149.23 149.23 149.14 149.14 2.1K
11:07 149.27 149.27 149.27 149.27 1.8K
11:08 149.19 149.44 149.19 149.44 3.7K
11:09 149.50 149.50 149.50 149.50 0.3K
11:11 149.57 149.58 149.57 149.58 0.9K
11:12 149.80 149.80 149.73 149.73 2.8K
11:13 149.79 149.94 149.79 149.94 1.2K
11:14 150.75 150.75 150.57 150.57 13.6K
11:15 150.58 151.00 150.58 151.00 1.0K
11:16 151.04 151.18 150.88 150.88 18.4K
11:17 150.58 150.58 150.58 150.58 0.5K
11:18 149.97 149.97 149.97 149.97 1.9K
11:19 149.82 149.82 149.82 149.82 0.3K
11:20 150.28 150.90 150.28 150.90 3.2K
11:21 150.45 150.71 150.45 150.71 0.7K
11:22 150.71 150.71 150.71 150.71 0.3K
11:23 150.72 150.74 150.45 150.74 2.6K
11:24 151.20 151.29 151.20 151.29 2.2K
11:26 151.09 151.09 151.09 151.09 0.5K
11:28 150.45 150.45 150.45 150.45 0.6K
11:29 150.95 150.95 150.95 150.95 0.4K
11:30 151.40 151.40 151.40 151.40 0.9K
11:31 151.14 151.53 151.14 151.53 0.7K
11:32 151.58 151.65 151.58 151.65 2.7K
11:33 151.65 151.65 151.65 151.65 0.5K
11:34 151.57 151.80 151.54 151.54 6.7K
11:35 151.55 151.55 151.55 151.54 0.3K
11:36 151.55 151.77 151.55 151.68 0.9K
11:37 151.80 151.80 151.80 151.80 0.7K
11:38 152.00 152.00 152.00 152.00 2.2K
11:39 152.06 152.06 152.06 152.06 0.5K
11:40 152.20 152.20 152.20 152.20 1.2K
11:41 152.43 152.43 152.43 152.43 0.5K
11:42 152.36 152.36 152.36 152.36 0.7K
11:45 152.81 152.81 152.81 152.81 0.6K
11:46 153.00 153.00 153.00 153.00 1.0K
11:47 152.93 153.04 152.70 152.70 3.4K
11:48 153.08 153.16 153.08 153.16 1.4K
11:49 153.47 153.54 153.47 153.54 0.4K
11:50 153.64 153.64 153.64 153.64 0.5K
11:51 153.48 153.48 153.42 153.42 1.9K
11:52 153.70 153.73 153.63 153.63 1.5K
11:53 153.87 153.87 153.87 153.87 0.5K
11:54 154.00 154.00 154.00 154.00 1.3K
11:56 154.17 154.39 154.17 154.39 1.5K
11:57 154.63 154.69 154.63 154.69 4.3K
11:59 154.55 154.55 154.55 154.54 0.8K
12:00 154.89 154.89 154.37 154.37 2.5K
12:02 155.22 155.22 155.22 155.22 0.8K
12:03 155.34 155.34 155.15 155.15 1.8K
12:04 155.20 155.20 155.20 155.20 0.3K
12:05 155.02 155.02 155.02 155.02 0.4K
12:06 155.31 155.69 155.31 155.69 1.0K
12:07 155.69 155.75 155.69 155.75 5.5K
12:08 155.32 155.32 155.32 155.32 9.5K
12:10 155.48 155.48 155.27 155.27 1.5K
12:11 155.27 155.27 155.27 155.26 0.5K
12:12 155.26 155.26 155.00 154.99 0.5K
12:13 155.24 155.24 155.24 155.24 0.2K
12:14 155.15 155.15 155.15 155.14 0.3K
12:15 155.53 155.53 155.53 155.53 1.8K
12:17 155.49 155.79 155.49 155.79 0.7K
12:18 155.61 155.61 155.55 155.55 0.4K
12:19 155.68 155.68 155.68 155.68 0.2K
12:20 156.17 156.17 156.13 156.13 4.8K
12:21 155.03 155.11 155.03 155.10 5.5K
12:25 154.79 155.04 154.79 155.04 0.6K
12:26 154.68 154.68 154.68 154.68 0.4K
12:27 155.25 155.25 155.25 155.25 0.7K
12:28 155.04 155.43 155.04 155.34 3.0K
12:29 155.40 155.40 153.83 153.83 3.6K
12:31 154.17 154.17 154.17 154.17 0.5K
12:33 154.50 154.50 153.98 153.98 1.3K
12:34 154.15 154.27 154.15 154.27 0.5K
12:35 154.62 154.62 154.62 154.62 1.5K
12:37 154.68 154.68 154.46 154.46 4.3K
12:38 154.14 154.14 154.14 154.14 0.7K
12:39 154.38 154.38 154.38 154.38 0.9K
12:41 153.96 153.96 153.96 153.96 0.2K
12:42 153.90 154.04 153.90 154.04 2.2K
12:44 153.98 154.07 153.97 154.07 1.2K
12:45 154.29 154.33 154.03 154.33 3.3K
12:52 154.11 154.11 154.11 154.10 0.7K
12:53 154.25 154.25 153.95 153.95 2.4K
12:54 153.91 153.91 153.72 153.80 1.3K
12:55 153.69 153.69 153.69 153.69 0.6K
12:56 153.56 153.56 153.49 153.54 1.7K
12:57 153.52 153.52 153.33 153.36 4.0K
12:58 153.25 153.25 153.21 153.21 1.2K
12:59 153.06 153.49 153.06 153.49 3.7K
13:00 153.64 153.88 153.64 153.88 2.2K
13:02 153.57 153.57 153.57 153.57 0.8K
13:04 153.29 153.29 153.29 153.29 0.3K
13:05 153.29 153.29 153.29 153.29 1.1K
13:07 153.33 153.33 153.33 153.33 0.3K
13:08 153.38 153.38 153.38 153.38 0.8K
13:09 153.50 153.50 153.25 153.25 1.8K
13:10 153.39 153.51 153.39 153.51 1.1K
13:11 153.39 153.39 153.39 153.39 2.3K
13:13 153.26 153.55 152.96 152.96 3.7K
13:14 153.14 153.14 153.14 153.14 0.4K
13:15 152.93 152.93 152.93 152.93 0.8K
13:17 152.96 152.96 152.96 152.96 0.4K
13:18 152.99 152.99 152.95 152.95 0.7K
13:20 152.95 152.95 152.95 152.95 0.1K
13:21 153.15 153.15 153.05 153.10 2.5K
13:24 153.41 153.41 153.23 153.23 4.2K
13:25 152.96 153.00 152.89 152.89 1.8K
13:26 153.05 153.05 153.00 153.00 1.0K
13:27 152.98 152.98 152.87 152.87 2.6K
13:28 152.68 152.80 152.68 152.80 1.2K
13:29 152.91 152.91 152.91 152.91 0.7K
13:30 153.04 153.25 153.04 153.25 1.8K
13:34 153.34 153.34 153.34 153.34 0.7K
13:36 153.29 153.29 153.17 153.17 0.8K
13:37 153.16 153.16 152.89 152.98 3.7K
13:38 152.86 152.86 152.86 152.86 0.8K
13:40 153.12 153.12 153.12 153.12 1.4K
13:41 153.19 153.19 153.19 153.19 0.5K
13:42 153.46 153.46 153.46 153.46 1.6K
13:43 153.57 153.57 153.57 153.57 0.3K
13:44 153.49 153.49 153.46 153.46 3.2K
13:47 153.46 153.46 153.00 153.00 5.8K
13:53 152.83 152.83 152.83 152.82 0.9K
13:54 152.79 152.79 152.79 152.79 0.4K
13:55 152.31 152.31 152.14 152.14 4.0K
13:56 152.08 152.28 152.08 152.28 1.3K
13:57 152.38 152.38 152.38 152.38 2.1K
14:00 152.66 152.67 152.66 152.67 0.4K
14:01 152.00 152.04 151.99 152.04 4.1K
14:02 151.94 151.94 151.84 151.84 1.0K
14:03 151.93 151.93 151.89 151.89 1.7K
14:04 152.02 152.02 151.93 151.93 1.0K
14:05 152.12 152.12 152.12 152.12 0.5K
14:06 152.26 152.26 152.09 152.09 1.3K
14:09 152.10 152.10 152.04 152.04 1.8K
14:12 151.83 151.83 151.54 151.54 3.4K
14:14 151.65 151.65 151.65 151.65 1.4K
14:17 151.70 151.81 151.70 151.81 0.5K
14:18 152.21 152.21 152.21 152.21 1.3K
14:19 152.41 152.41 152.35 152.35 1.9K
14:20 152.34 152.47 152.34 152.47 1.0K
14:21 152.52 152.52 152.18 152.26 3.5K
14:22 152.27 152.39 152.27 152.34 1.5K
14:23 152.56 152.56 152.56 152.56 0.8K
14:24 152.68 152.91 152.68 152.91 1.6K
14:25 152.78 152.78 152.78 152.78 0.4K
14:26 153.14 153.14 153.14 153.14 1.4K
14:27 153.33 153.46 153.33 153.46 0.4K
14:28 153.51 153.51 153.51 153.51 0.8K
14:30 153.37 153.52 153.37 153.52 1.9K
14:34 153.71 153.71 153.64 153.64 2.2K
14:35 153.71 154.02 153.62 154.02 4.6K
14:36 154.00 154.26 154.00 154.26 1.3K
14:40 154.38 154.65 154.38 154.65 8.7K
14:42 154.76 154.76 154.32 154.32 14.6K
14:43 154.24 154.42 154.24 154.40 4.4K
14:44 154.46 154.46 154.46 154.46 0.2K
14:45 154.46 154.46 154.45 154.45 1.2K
14:46 154.45 154.45 154.45 154.45 0.7K
14:47 154.31 154.31 154.12 154.12 1.9K
14:48 154.12 154.12 154.05 154.05 0.7K
14:49 154.17 154.17 154.17 154.17 1.0K
14:50 154.06 154.06 154.06 154.06 1.2K
14:51 154.06 154.06 153.47 153.47 3.1K
14:52 153.35 153.35 153.35 153.35 1.0K
14:53 153.16 153.32 153.16 153.32 1.9K
14:55 153.20 153.38 153.20 153.38 1.7K
14:56 153.35 153.35 153.35 153.35 0.6K
14:57 153.42 153.42 153.42 153.42 0.6K
14:58 153.58 153.58 153.50 153.50 1.7K
15:00 153.53 153.53 153.32 153.32 1.7K
15:02 153.52 153.52 153.11 153.11 3.0K
15:03 153.30 153.33 153.30 153.33 2.0K
15:04 153.42 153.42 153.42 153.42 1.6K
15:06 153.58 153.58 153.58 153.58 0.6K
15:07 153.66 153.66 153.66 153.66 2.1K
15:09 153.76 153.76 153.76 153.76 0.3K
15:10 153.76 153.76 153.71 153.71 0.6K
15:11 153.67 153.71 153.67 153.71 1.9K
15:12 153.71 153.79 153.71 153.79 2.0K
15:13 153.84 153.84 153.82 153.82 1.1K
15:14 153.72 153.83 153.72 153.83 2.2K
15:15 153.73 153.91 153.73 153.91 4.5K
15:17 153.98 154.05 153.98 154.05 2.0K
15:19 154.39 154.56 154.39 154.47 4.7K
15:20 154.25 154.27 154.25 154.26 2.5K
15:21 154.17 154.20 154.17 154.20 3.7K
15:23 154.41 154.41 154.41 154.41 1.7K
15:24 154.69 154.69 154.69 154.69 0.9K
15:25 154.62 154.79 154.62 154.79 0.7K
15:26 154.76 154.76 154.59 154.62 3.1K
15:29 154.79 154.79 154.79 154.79 1.5K
15:30 154.39 154.68 154.39 154.62 9.6K
15:31 154.56 154.56 154.56 154.56 0.3K
15:32 154.62 154.75 154.62 154.75 3.2K
15:34 154.44 154.44 154.44 154.44 1.3K
15:36 154.49 154.53 154.43 154.43 2.6K
15:38 154.41 154.41 154.33 154.41 5.6K
15:39 154.36 154.36 154.14 154.24 5.3K
15:40 154.24 154.32 154.24 154.32 2.4K
15:42 154.20 154.20 154.20 154.20 1.5K
15:43 154.38 154.40 154.25 154.40 1.7K
15:44 154.44 154.50 154.06 154.06 7.9K
15:45 153.85 153.85 153.69 153.77 3.3K
15:46 153.61 153.61 153.61 153.61 3.2K
15:47 153.81 153.81 153.81 153.81 1.7K
15:48 153.83 153.83 153.79 153.82 3.4K
15:49 153.78 154.22 153.78 154.22 4.4K
15:50 153.98 153.98 153.75 153.86 7.0K
15:51 154.03 154.18 153.98 154.18 8.5K
15:52 153.98 154.00 153.98 153.99 5.6K
15:53 154.10 154.10 152.94 152.99 8.3K
15:54 153.05 153.32 153.05 153.32 7.4K
15:55 153.48 153.54 153.37 153.54 10.2K
15:56 153.71 153.78 153.56 153.75 13.6K
15:57 153.72 153.83 153.71 153.83 11.7K
15:58 153.82 153.94 153.68 153.70 27.1K
15:59 153.51 153.51 152.92 152.92 136.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available