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
09:30 161.85 162.04 161.85 162.03 4.5K
09:32 161.49 161.49 161.49 161.49 1.8K
09:37 162.51 162.51 162.51 162.51 0.5K
09:39 160.51 160.51 160.51 160.51 0.1K
09:40 160.51 160.51 160.46 160.46 1.7K
09:41 160.46 160.46 160.46 160.46 0.8K
09:43 161.17 161.17 161.17 161.17 0.2K
09:44 161.17 161.17 160.13 161.04 4.7K
09:46 160.94 160.94 160.94 160.94 1.0K
09:53 161.61 161.61 161.23 161.23 1.7K
09:55 162.26 162.26 162.26 162.26 1.0K
09:59 161.65 161.84 161.65 161.84 0.5K
10:00 161.62 162.00 161.62 162.00 2.4K
10:02 161.80 162.47 161.80 162.47 6.0K
10:04 162.16 162.16 162.16 162.16 0.5K
10:05 162.50 162.50 162.29 162.29 4.3K
10:08 162.39 162.39 162.39 162.39 1.0K
10:11 162.40 162.40 162.36 162.36 1.0K
10:12 162.00 162.00 162.00 162.00 2.8K
10:13 162.16 162.16 162.04 162.04 0.8K
10:16 162.00 162.00 161.13 161.13 11.0K
10:18 161.14 161.14 161.14 161.14 1.7K
10:19 161.07 161.83 161.07 161.82 3.5K
10:22 161.96 161.96 161.96 161.96 1.2K
10:28 161.73 161.73 161.05 161.05 8.5K
10:29 161.22 161.90 161.22 161.90 3.4K
10:31 160.36 160.36 160.36 160.36 1.7K
10:32 160.34 160.34 160.34 160.34 2.3K
10:37 159.61 159.61 159.61 159.60 0.8K
10:40 159.44 159.44 159.44 159.44 3.7K
10:41 159.49 159.49 159.49 159.49 1.5K
10:44 159.07 159.07 158.41 158.41 1.2K
10:45 158.79 158.79 158.79 158.79 0.6K
10:46 159.09 159.09 159.09 159.09 0.4K
10:47 159.53 159.53 158.83 158.83 0.6K
10:48 159.44 159.44 159.44 159.44 1.0K
10:49 158.39 158.39 158.39 158.39 0.2K
10:51 158.41 158.41 158.16 158.16 0.7K
10:52 158.15 158.15 158.10 158.10 0.8K
10:53 158.06 158.06 158.06 158.06 9.0K
10:54 158.16 158.19 158.16 158.19 4.4K
10:55 158.46 158.46 158.46 158.46 1.3K
10:57 158.30 158.30 158.30 158.30 1.7K
10:58 158.00 158.00 158.00 158.00 0.7K
11:00 158.11 158.11 158.11 158.11 0.3K
11:01 158.14 158.14 158.14 158.14 0.5K
11:02 158.16 158.16 158.16 158.16 0.7K
11:03 158.30 158.30 158.30 158.30 2.1K
11:05 157.72 157.72 157.67 157.67 0.6K
11:07 157.91 158.00 157.91 158.00 3.7K
11:08 158.42 158.42 158.41 158.41 1.6K
11:10 158.16 158.16 158.04 158.04 1.4K
11:11 157.15 157.15 157.15 157.15 1.9K
11:12 156.96 156.96 156.96 156.96 0.9K
11:13 156.68 156.68 156.68 156.68 0.7K
11:14 156.85 157.36 156.85 157.19 8.6K
11:16 157.25 157.25 157.25 157.25 0.5K
11:17 156.98 157.25 156.98 157.25 0.7K
11:18 157.41 157.41 157.41 157.41 0.7K
11:19 157.38 157.38 157.38 157.38 2.1K
11:20 157.30 157.30 157.30 157.29 0.5K
11:21 157.31 157.31 156.89 156.89 2.2K
11:23 157.23 157.23 157.23 157.23 3.8K
11:24 157.23 157.23 156.59 156.59 6.0K
11:25 156.71 156.71 156.71 156.71 0.5K
11:26 156.70 156.83 156.63 156.80 2.1K
11:27 156.68 156.94 156.68 156.94 7.4K
11:28 156.79 156.79 156.79 156.79 0.9K
11:29 157.01 157.01 157.01 157.01 2.2K
11:30 156.94 158.15 156.94 158.01 19.3K
11:31 158.12 158.12 157.60 157.60 3.7K
11:32 157.47 157.47 157.47 157.47 1.8K
11:34 157.34 157.34 157.34 157.34 1.2K
11:35 157.30 157.30 157.30 157.30 0.6K
11:36 157.66 157.66 157.37 157.37 0.8K
11:38 157.26 157.33 157.26 157.32 1.5K
11:39 157.47 157.92 157.47 157.92 1.4K
11:40 157.54 157.54 157.54 157.54 1.6K
11:42 157.58 157.58 157.58 157.58 0.2K
11:43 157.84 157.84 157.84 157.84 0.6K
11:44 157.84 157.84 157.84 157.84 0.6K
11:45 157.84 157.84 157.84 157.84 0.6K
11:46 157.84 158.29 157.84 158.29 2.3K
11:48 158.30 158.37 158.30 158.37 4.3K
11:51 158.92 158.92 158.92 158.92 0.8K
11:52 159.23 159.23 158.92 158.92 1.5K
11:54 158.70 158.70 158.70 158.70 1.4K
11:55 158.38 158.38 158.38 158.38 1.6K
11:58 158.37 158.37 158.37 158.37 0.1K
11:59 159.04 159.04 159.04 159.04 0.6K
12:06 159.00 159.00 159.00 159.00 0.2K
12:07 158.96 159.04 158.96 159.04 3.4K
12:08 158.87 158.92 158.87 158.92 1.0K
12:10 158.71 158.71 158.71 158.71 0.9K
12:11 158.71 158.71 158.71 158.71 0.4K
12:13 158.71 158.71 158.71 158.71 2.2K
12:14 158.71 158.71 158.71 158.71 1.3K
12:23 158.62 158.62 158.62 158.62 1.4K
12:30 158.71 158.71 158.71 158.71 0.1K
12:31 158.85 158.88 158.85 158.88 1.0K
12:34 158.71 158.71 158.71 158.71 0.4K
12:35 158.88 158.88 158.88 158.88 0.2K
12:36 159.09 159.09 159.09 159.09 2.6K
12:37 159.11 159.11 158.68 158.68 1.9K
12:38 158.69 158.69 158.69 158.69 1.5K
12:45 158.87 158.87 158.71 158.71 1.9K
12:46 158.32 158.32 158.29 158.29 8.1K
12:48 158.25 158.25 158.25 158.25 0.9K
12:58 158.50 158.50 158.50 158.50 0.6K
13:00 158.26 158.98 158.26 158.98 9.4K
13:02 158.87 158.87 158.87 158.87 1.5K
13:07 158.66 158.75 158.66 158.75 3.3K
13:16 159.06 159.06 159.06 159.06 1.5K
13:20 159.13 159.13 159.13 159.13 0.9K
13:24 159.33 159.33 159.33 159.33 0.9K
13:27 159.08 159.08 159.08 159.08 0.4K
13:28 159.12 159.23 159.12 159.23 3.6K
13:29 159.12 159.12 159.12 159.12 1.6K
13:30 159.12 159.12 159.12 159.12 0.3K
13:31 159.14 159.14 159.10 159.10 3.9K
13:32 159.17 159.17 159.17 159.17 0.2K
13:33 159.19 159.19 159.19 159.19 0.4K
13:34 159.33 159.33 159.33 159.33 0.8K
13:35 159.57 159.57 159.51 159.51 0.6K
13:37 159.21 159.31 159.21 159.31 2.9K
13:38 159.32 159.32 159.32 159.32 0.3K
13:40 159.47 159.55 159.47 159.55 0.9K
13:41 159.58 159.59 159.58 159.59 1.5K
13:46 159.49 159.49 159.43 159.43 2.9K
13:47 159.20 159.20 159.20 159.20 0.1K
13:48 159.13 159.20 159.13 159.20 1.4K
13:51 159.21 159.31 159.21 159.31 1.1K
13:54 159.25 159.49 159.25 159.49 1.5K
13:57 159.39 159.39 159.39 159.39 0.1K
13:58 159.24 159.62 159.24 159.62 1.7K
14:00 159.70 159.82 159.70 159.82 6.6K
14:01 160.04 160.04 160.04 160.04 0.3K
14:02 159.79 159.79 159.79 159.79 6.6K
14:03 159.79 160.03 159.79 160.03 0.4K
14:04 160.04 160.04 160.04 160.04 0.6K
14:05 159.38 159.38 159.38 159.38 7.4K
14:06 159.70 159.77 159.70 159.77 0.7K
14:07 159.77 159.77 159.77 159.76 0.1K
14:08 159.97 159.97 159.97 159.97 0.9K
14:10 159.92 159.92 159.92 159.92 0.7K
14:11 159.92 159.92 159.92 159.92 0.4K
14:13 160.03 160.03 160.03 160.03 0.7K
14:16 159.68 159.68 159.68 159.68 1.7K
14:20 159.17 159.17 159.17 159.17 1.3K
14:23 159.12 159.12 159.12 159.12 0.5K
14:24 159.29 159.29 159.29 159.29 0.7K
14:25 159.26 159.26 159.26 159.26 0.5K
14:28 159.50 159.50 159.50 159.50 0.6K
14:31 159.29 159.29 159.11 159.11 1.8K
14:34 159.23 159.23 159.23 159.23 0.9K
14:37 159.25 159.25 159.25 159.25 0.2K
14:38 159.25 159.25 159.25 159.25 2.3K
14:39 159.16 159.16 159.03 159.03 3.3K
14:43 158.96 158.96 158.96 158.96 0.5K
14:45 158.96 158.96 158.96 158.96 1.3K
14:46 158.96 158.96 158.96 158.96 0.6K
14:49 158.98 158.98 158.98 158.98 1.0K
14:52 158.98 158.98 158.98 158.98 0.3K
14:53 158.98 158.98 158.98 158.98 0.4K
14:55 158.98 158.98 158.98 158.98 0.3K
14:56 158.98 159.16 158.98 159.16 0.6K
14:57 159.06 159.06 159.06 159.06 0.8K
14:58 159.05 159.05 159.05 159.04 0.2K
14:59 159.05 159.07 159.05 159.07 2.4K
15:00 159.07 159.07 159.07 159.07 0.5K
15:01 159.31 159.69 159.31 159.69 2.1K
15:02 159.58 159.58 159.33 159.33 3.9K
15:06 159.46 159.47 159.46 159.47 0.7K
15:08 159.63 159.84 159.63 159.84 2.3K
15:09 159.76 159.76 159.76 159.76 0.3K
15:10 159.98 159.98 159.98 159.98 0.3K
15:11 159.98 159.98 159.64 159.64 1.1K
15:14 159.78 159.98 159.78 159.78 2.3K
15:16 159.78 159.78 159.78 159.78 0.6K
15:17 159.78 159.98 159.78 159.98 8.4K
15:21 159.78 159.78 159.78 159.78 0.4K
15:22 159.73 159.73 159.73 159.73 1.8K
15:24 159.92 159.92 159.85 159.85 0.9K
15:26 159.85 159.85 159.85 159.85 0.5K
15:27 159.68 159.68 159.67 159.67 3.2K
15:28 159.62 159.62 159.62 159.62 0.3K
15:29 159.73 159.78 159.62 159.68 1.9K
15:30 159.57 159.57 159.57 159.57 0.2K
15:31 159.75 159.76 159.62 159.62 4.1K
15:32 159.65 159.65 159.13 159.13 7.6K
15:33 159.10 159.10 158.94 158.94 3.4K
15:34 158.81 158.81 158.61 158.61 1.4K
15:35 158.69 158.69 158.53 158.53 1.3K
15:36 158.65 158.65 158.50 158.50 1.6K
15:37 158.60 158.69 158.60 158.69 5.0K
15:38 158.97 158.97 158.82 158.82 2.9K
15:40 158.89 158.89 158.89 158.89 1.3K
15:41 158.89 158.89 158.89 158.89 0.8K
15:42 158.89 158.89 158.89 158.89 0.4K
15:43 158.89 158.89 158.89 158.89 0.1K
15:44 158.89 158.89 158.88 158.88 3.1K
15:45 158.86 159.33 158.72 159.33 5.4K
15:46 159.31 159.31 159.31 159.31 0.1K
15:47 159.22 159.22 159.22 159.22 4.1K
15:48 159.00 159.00 158.80 158.87 3.9K
15:49 158.88 159.00 158.85 159.00 1.3K
15:50 158.96 159.01 158.96 158.97 5.6K
15:51 158.81 158.81 158.81 158.81 1.5K
15:52 158.58 158.76 158.58 158.76 1.4K
15:53 158.92 159.13 158.75 159.12 8.6K
15:55 159.19 159.35 159.18 159.18 2.6K
15:56 159.19 159.47 159.19 159.47 7.5K
15:57 159.65 159.72 159.62 159.64 9.8K
15:58 159.65 159.88 159.65 159.81 14.7K
15:59 159.80 160.07 159.80 159.97 108.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available