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
09:30 162.00 162.45 162.00 162.40 8.5K
09:32 161.39 161.39 160.27 160.69 1.7K
09:34 160.75 160.75 160.75 160.75 0.9K
09:35 160.00 160.00 160.00 160.00 0.8K
09:42 160.85 162.26 160.85 162.26 1.4K
09:43 160.85 160.85 160.85 160.85 0.1K
09:44 160.84 160.84 160.22 160.22 0.9K
09:45 160.68 160.68 160.68 160.68 0.2K
09:46 160.02 160.02 160.02 160.02 0.2K
09:47 159.89 160.00 159.89 160.00 0.6K
09:48 159.57 159.57 159.10 159.10 1.1K
09:49 159.54 159.54 159.54 159.54 0.7K
09:50 159.15 159.15 159.15 159.15 0.1K
09:51 159.39 159.84 159.39 159.39 2.1K
09:52 159.39 159.39 159.05 159.05 0.5K
09:53 159.39 159.71 158.67 159.22 2.3K
09:54 159.47 159.47 158.94 158.94 0.5K
09:55 159.43 159.43 159.11 159.11 0.5K
09:56 159.43 159.85 159.43 159.81 2.8K
09:57 159.97 160.10 159.97 160.10 2.7K
09:58 159.84 159.84 159.84 159.84 0.9K
10:01 159.37 159.84 159.37 159.84 0.6K
10:03 159.48 159.48 159.48 159.48 1.6K
10:04 158.46 158.46 158.46 158.46 0.2K
10:05 158.46 158.84 158.46 158.84 1.1K
10:06 158.64 159.26 157.63 159.26 2.5K
10:08 158.44 158.44 158.44 158.44 0.1K
10:09 158.44 158.44 158.43 158.44 0.7K
10:10 158.44 158.44 158.44 158.44 0.2K
10:11 158.43 158.43 158.43 158.43 0.1K
10:12 158.43 158.43 158.43 158.43 0.3K
10:13 158.43 158.43 158.43 158.43 0.1K
10:14 158.43 158.43 158.43 158.43 0.4K
10:15 158.29 159.00 158.29 159.00 0.6K
10:16 159.14 159.14 159.14 159.14 1.4K
10:17 159.47 159.52 159.47 159.51 1.5K
10:18 159.30 159.30 159.03 159.03 1.1K
10:21 158.44 158.44 158.43 158.43 0.7K
10:22 158.34 158.34 158.34 158.34 0.6K
10:24 158.65 158.65 158.65 158.65 1.0K
10:25 158.60 158.60 158.55 158.55 2.9K
10:26 158.05 158.05 158.05 158.04 0.4K
10:27 158.03 158.03 158.03 158.03 0.1K
10:28 158.59 158.82 158.49 158.82 1.8K
10:29 158.96 159.27 158.96 159.27 1.4K
10:30 159.51 159.51 159.12 159.12 0.5K
10:31 159.11 159.26 159.11 159.26 0.9K
10:32 159.27 159.61 159.27 159.61 1.3K
10:34 159.69 159.69 159.69 159.69 0.2K
10:35 159.70 159.70 159.70 159.70 0.3K
10:36 159.70 159.70 159.30 159.68 1.1K
10:37 159.57 159.57 159.29 159.29 0.3K
10:38 159.29 159.29 159.29 159.29 0.1K
10:39 159.33 159.98 159.32 159.98 2.8K
10:42 159.65 159.65 159.45 159.45 4.0K
10:43 159.73 159.73 159.73 159.73 1.0K
10:44 159.80 159.80 159.80 159.80 0.2K
10:46 159.63 159.63 159.25 159.25 0.9K
10:47 158.99 159.41 158.99 159.00 1.0K
10:48 159.05 159.38 159.05 159.38 1.7K
10:51 159.16 159.16 159.05 159.05 1.5K
10:52 158.65 158.65 158.65 158.65 0.1K
10:53 158.92 158.92 158.77 158.77 1.9K
10:54 158.51 158.97 158.51 158.97 0.4K
10:55 158.72 158.72 158.72 158.72 0.2K
10:56 158.69 158.69 158.56 158.56 1.0K
10:57 158.68 158.68 158.68 158.68 0.1K
10:58 158.51 158.65 158.51 158.60 0.8K
10:59 158.81 159.01 158.81 159.01 1.8K
11:01 159.14 159.14 159.14 159.14 1.1K
11:04 158.38 158.38 158.38 158.38 0.1K
11:05 158.59 158.59 158.32 158.32 0.4K
11:06 158.28 158.28 158.28 158.28 0.1K
11:07 158.31 158.31 158.31 158.31 0.2K
11:08 158.32 158.72 158.32 158.72 0.3K
11:09 158.51 158.51 158.51 158.51 1.1K
11:10 158.88 158.92 158.78 158.92 3.6K
11:11 158.92 158.95 158.67 158.67 1.9K
11:12 158.48 158.48 158.15 158.15 3.0K
11:13 158.66 158.66 158.55 158.54 0.8K
11:15 158.60 158.60 158.59 158.59 1.9K
11:17 158.98 159.26 158.98 159.26 1.6K
11:18 159.32 159.32 159.32 159.32 1.3K
11:19 159.24 159.24 159.24 159.24 0.2K
11:20 158.93 158.93 158.93 158.93 1.0K
11:21 159.07 159.07 159.07 159.07 0.3K
11:22 158.93 159.05 158.74 158.74 0.8K
11:23 158.39 158.39 158.39 158.39 0.5K
11:24 158.09 158.13 158.03 158.03 1.3K
11:25 157.84 157.84 157.84 157.84 1.2K
11:26 158.03 158.03 157.68 157.68 1.0K
11:27 157.45 157.45 157.45 157.45 0.2K
11:28 157.44 157.44 157.44 157.44 0.1K
11:29 157.46 157.46 157.46 157.46 0.1K
11:30 158.02 158.30 158.02 158.30 4.0K
11:31 158.17 158.17 158.17 158.17 1.7K
11:32 157.99 157.99 157.99 157.99 0.6K
11:33 157.91 157.91 157.91 157.91 0.6K
11:34 157.91 157.91 157.91 157.91 1.2K
11:36 158.00 158.00 158.00 158.00 1.3K
11:40 158.20 158.23 158.20 158.23 0.3K
11:41 158.04 158.04 157.95 157.95 1.0K
11:42 157.91 157.91 157.91 157.91 0.2K
11:43 158.06 158.06 158.03 158.03 0.5K
11:44 158.06 158.06 158.05 158.05 0.5K
11:45 158.35 158.35 158.06 158.06 0.3K
11:46 158.14 158.35 158.14 158.35 1.7K
11:47 158.63 158.63 158.45 158.45 1.2K
11:48 158.45 158.45 158.23 158.23 1.1K
11:49 158.23 158.23 158.00 158.00 1.6K
11:50 157.73 157.73 157.12 157.12 1.1K
11:51 157.47 157.47 157.47 157.47 0.4K
11:53 157.47 157.47 157.47 157.47 0.6K
11:54 157.56 157.56 157.56 157.56 0.6K
11:55 157.66 157.66 157.61 157.60 0.7K
11:56 157.54 157.54 157.44 157.44 0.6K
11:57 157.47 157.47 157.47 157.47 0.3K
11:58 157.48 157.48 157.48 157.48 0.3K
11:59 157.45 157.46 157.45 157.46 1.1K
12:00 157.11 157.11 157.08 157.08 1.3K
12:01 157.09 157.30 156.99 156.99 0.8K
12:02 156.90 156.98 156.90 156.98 0.2K
12:03 156.98 156.98 156.94 156.94 0.8K
12:04 157.25 157.45 157.25 157.45 2.1K
12:07 157.52 157.52 157.52 157.52 2.3K
12:08 157.53 157.53 157.27 157.27 1.2K
12:09 157.39 157.39 157.39 157.39 0.2K
12:10 157.33 157.33 157.33 157.33 0.6K
12:12 157.31 157.31 157.31 157.31 0.4K
12:13 157.31 157.31 157.31 157.31 0.4K
12:15 157.19 157.27 157.19 157.27 0.6K
12:16 157.22 157.22 157.22 157.22 0.2K
12:17 157.14 157.14 157.00 157.04 3.0K
12:18 157.04 157.04 156.88 156.88 1.0K
12:19 157.04 157.04 157.04 157.04 0.6K
12:20 157.04 157.04 157.04 157.04 0.1K
12:21 157.04 157.04 157.04 157.04 0.5K
12:22 157.04 157.27 157.04 157.27 2.6K
12:23 157.36 157.36 157.36 157.36 1.3K
12:28 157.13 157.13 157.13 157.13 0.4K
12:31 157.32 157.54 157.31 157.54 0.9K
12:32 157.36 157.36 157.36 157.36 0.2K
12:33 157.27 157.27 157.27 157.27 0.3K
12:34 157.32 157.32 157.32 157.32 0.5K
12:35 157.24 157.24 157.24 157.24 0.2K
12:36 157.33 157.33 157.33 157.32 2.2K
12:37 157.37 157.52 156.80 156.80 3.6K
12:38 156.95 157.00 156.95 157.00 2.0K
12:39 156.99 156.99 156.99 156.99 1.6K
12:41 157.00 157.00 156.44 156.44 12.1K
12:43 156.12 156.12 155.91 155.91 1.4K
12:45 155.92 155.92 155.92 155.92 0.9K
12:46 155.37 155.37 155.37 155.37 0.8K
12:47 154.77 154.77 154.77 154.77 2.9K
12:48 154.97 155.24 154.97 155.24 4.5K
12:49 155.62 155.74 155.62 155.74 1.0K
12:50 156.10 156.10 156.10 156.10 0.6K
12:51 156.02 156.02 156.02 156.02 1.3K
12:52 155.99 155.99 155.76 155.76 4.4K
12:53 156.02 156.02 155.99 155.99 0.8K
12:54 156.25 156.25 156.23 156.23 3.6K
12:56 156.70 156.70 156.42 156.42 0.7K
12:58 156.16 156.16 155.98 155.98 1.3K
12:59 156.18 156.18 156.18 156.18 0.6K
13:00 156.09 156.09 156.09 156.09 1.4K
13:02 156.41 156.41 156.41 156.41 1.2K
13:03 156.05 156.05 156.03 156.03 1.2K
13:04 155.74 155.74 155.47 155.62 1.2K
13:05 155.65 155.79 155.65 155.79 0.3K
13:06 155.65 155.65 155.65 155.65 0.5K
13:07 155.74 155.80 155.74 155.80 0.7K
13:08 155.70 155.70 155.70 155.70 0.1K
13:09 155.70 155.70 155.70 155.70 0.3K
13:10 155.70 155.70 155.32 155.32 0.7K
13:12 155.23 155.23 155.22 155.22 3.0K
13:13 155.38 155.38 155.38 155.38 1.6K
13:15 155.36 155.36 155.36 155.36 1.2K
13:18 155.03 155.18 155.03 155.18 0.9K
13:20 155.20 155.56 155.20 155.56 1.3K
13:21 155.85 155.85 155.85 155.85 1.3K
13:23 155.67 155.67 155.67 155.67 0.6K
13:24 155.67 155.67 155.67 155.67 0.5K
13:26 155.66 155.66 155.66 155.66 0.2K
13:27 155.42 155.42 155.42 155.42 1.8K
13:29 155.54 155.54 155.38 155.38 0.9K
13:30 155.66 155.66 155.66 155.66 1.3K
13:31 155.42 155.46 155.42 155.46 1.6K
13:33 155.04 155.04 155.04 155.04 0.5K
13:34 154.91 154.91 154.91 154.91 1.9K
13:36 154.99 155.16 154.99 155.07 1.7K
13:37 154.85 154.85 154.85 154.85 0.1K
13:38 154.62 154.62 154.41 154.41 5.9K
13:39 154.32 154.32 154.32 154.32 2.3K
13:40 154.51 154.51 154.51 154.51 0.6K
13:41 154.35 154.35 154.35 154.35 0.2K
13:42 154.31 154.32 154.31 154.32 1.8K
13:43 154.30 154.30 153.99 153.99 1.8K
13:44 153.99 153.99 153.99 153.99 0.9K
13:45 153.93 153.93 153.93 153.93 0.4K
13:46 153.92 153.92 153.92 153.92 0.5K
13:47 153.61 153.64 153.61 153.64 1.7K
13:48 153.67 153.67 153.67 153.67 0.1K
13:49 153.77 153.77 153.66 153.66 1.0K
13:50 153.74 153.74 153.54 153.54 3.0K
13:51 153.65 153.65 153.65 153.65 2.0K
13:53 153.62 153.62 153.62 153.62 1.0K
13:55 153.64 153.64 153.64 153.64 0.5K
13:56 153.73 153.85 153.69 153.69 7.1K
13:58 153.41 153.76 153.41 153.76 5.0K
13:59 153.77 154.40 153.77 154.30 6.3K
14:00 154.31 154.31 154.31 154.31 3.0K
14:01 154.32 154.71 154.32 154.71 4.9K
14:03 155.09 155.35 155.09 155.35 1.3K
14:04 155.17 155.28 155.00 155.28 3.3K
14:05 155.11 155.22 155.11 155.22 1.1K
14:06 155.11 155.11 155.11 155.10 0.1K
14:07 155.11 155.11 155.11 155.10 1.3K
14:09 155.01 155.01 154.77 154.77 2.9K
14:11 154.77 154.77 154.64 154.64 3.0K
14:14 154.11 154.11 154.11 154.10 0.5K
14:15 153.81 153.81 153.81 153.81 3.8K
14:18 154.10 154.10 154.10 154.10 0.7K
14:20 154.47 154.47 154.47 154.47 1.2K
14:21 154.77 154.83 154.77 154.83 1.9K
14:22 154.72 154.72 154.72 154.72 1.4K
14:25 155.32 155.43 155.32 155.43 0.8K
14:26 155.49 155.49 155.36 155.36 1.9K
14:27 155.35 155.35 155.35 155.35 0.5K
14:28 155.07 155.07 155.07 155.07 2.4K
14:29 155.55 155.55 155.55 155.54 1.1K
14:30 155.45 155.45 155.45 155.45 0.8K
14:33 155.65 155.65 155.65 155.65 1.5K
14:37 155.84 155.84 155.84 155.84 0.4K
14:38 155.98 156.01 155.98 156.01 0.6K
14:40 156.01 156.27 156.01 156.01 7.0K
14:42 155.93 155.93 155.93 155.93 0.1K
14:43 155.94 156.16 155.94 156.16 2.2K
14:44 156.47 156.47 156.47 156.47 0.9K
14:46 156.49 156.49 156.49 156.49 0.6K
14:47 156.76 156.76 156.76 156.76 0.5K
14:48 156.79 156.95 156.79 156.95 0.6K
14:49 157.01 157.01 157.01 157.01 0.6K
14:51 156.68 156.68 156.68 156.68 2.3K
14:52 156.50 156.61 156.44 156.44 2.6K
14:54 156.59 156.59 156.59 156.59 0.5K
14:57 156.79 156.79 156.79 156.79 1.2K
14:58 156.98 157.15 156.98 157.15 0.7K
14:59 156.97 156.97 156.97 156.97 1.9K
15:01 157.04 157.04 157.04 157.04 0.2K
15:02 156.95 156.95 156.95 156.95 2.1K
15:07 157.00 157.00 157.00 157.00 0.9K
15:08 157.15 157.15 157.08 157.10 1.5K
15:11 156.99 156.99 156.99 156.99 0.4K
15:13 157.11 157.11 157.11 157.10 1.3K
15:15 157.11 157.11 157.11 157.10 0.4K
15:16 156.92 157.03 156.92 157.03 2.6K
15:20 157.07 157.07 157.07 157.07 0.7K
15:21 157.02 157.02 157.02 157.02 1.4K
15:25 157.01 157.26 156.81 156.81 4.5K
15:26 156.69 156.69 156.69 156.69 1.1K
15:29 156.96 156.96 156.96 156.96 0.8K
15:31 157.35 157.35 157.35 157.35 0.5K
15:32 157.04 157.04 157.04 157.04 1.0K
15:35 157.31 157.31 157.31 157.31 1.5K
15:37 157.70 157.70 157.70 157.70 0.6K
15:38 157.57 157.57 157.57 157.57 0.3K
15:39 157.38 157.39 157.38 157.39 3.2K
15:44 157.77 157.77 157.77 157.77 1.1K
15:45 157.58 157.58 157.58 157.58 1.0K
15:46 157.28 157.28 157.28 157.28 0.8K
15:48 157.55 157.67 157.54 157.67 4.7K
15:49 157.76 157.76 157.76 157.76 2.8K
15:50 157.74 157.74 157.28 157.29 5.1K
15:51 157.27 157.27 157.27 157.26 2.9K
15:52 157.26 157.26 157.26 157.26 1.5K
15:53 157.24 157.24 157.24 157.24 3.3K
15:54 157.46 157.46 157.27 157.28 10.1K
15:55 157.27 157.27 157.27 157.26 2.5K
15:56 157.23 157.43 157.23 157.43 7.0K
15:57 157.42 157.59 157.37 157.38 7.1K
15:58 157.57 157.65 157.40 157.65 8.1K
15:59 157.75 157.85 157.54 157.77 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available