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
09:30 163.11 163.11 163.00 163.00 4.5K
09:31 163.04 163.04 163.04 163.04 0.2K
09:32 163.04 163.04 163.04 163.04 0.4K
09:35 163.04 163.04 163.04 163.04 0.6K
09:36 164.08 164.08 164.00 164.00 0.9K
09:37 163.95 163.95 163.95 163.95 1.1K
09:42 163.73 163.73 163.73 163.73 1.4K
09:45 163.46 163.46 163.46 163.46 0.4K
09:48 164.45 164.45 164.13 164.13 1.3K
09:50 164.47 164.85 164.47 164.69 1.4K
09:51 164.40 164.40 164.40 164.40 2.4K
10:04 163.93 164.67 163.93 164.67 1.6K
10:05 164.68 164.68 164.54 164.54 1.1K
10:06 164.48 164.48 164.48 164.48 1.6K
10:08 164.50 164.50 164.50 164.50 2.7K
10:12 164.38 164.38 164.38 164.38 0.6K
10:13 164.87 164.87 164.40 164.40 2.7K
10:14 165.35 165.35 165.35 165.35 0.6K
10:15 165.35 165.35 165.35 165.35 1.1K
10:18 165.62 165.62 165.62 165.62 0.5K
10:19 165.00 165.00 165.00 165.00 1.2K
10:20 164.76 164.76 164.76 164.76 0.8K
10:23 165.31 165.31 165.31 165.31 0.1K
10:24 165.93 165.93 165.93 165.93 0.5K
10:26 165.93 165.93 165.93 165.93 0.4K
10:27 165.15 165.15 165.15 165.15 2.0K
10:32 165.15 165.15 164.43 164.43 2.8K
10:33 164.19 164.21 164.19 164.21 1.6K
10:39 164.32 164.32 164.32 164.32 0.4K
10:43 165.50 165.50 165.50 165.50 3.4K
10:44 165.84 165.84 165.84 165.84 1.0K
10:45 165.73 165.94 165.67 165.94 2.5K
10:49 166.11 166.11 166.11 166.11 1.1K
10:53 164.52 165.18 164.52 165.18 0.6K
10:55 165.01 165.01 165.01 165.01 1.4K
11:00 165.21 165.21 165.21 165.21 0.8K
11:03 166.09 166.09 165.45 165.97 10.7K
11:09 166.17 166.17 165.98 165.98 1.5K
11:12 166.29 166.33 166.10 166.33 0.8K
11:13 166.23 166.23 166.20 166.20 0.3K
11:14 166.12 166.12 166.12 166.12 1.6K
11:15 166.13 166.13 166.13 166.13 1.0K
11:19 166.26 166.48 166.26 166.48 1.8K
11:20 166.35 166.35 166.35 166.35 3.9K
11:21 166.51 166.51 166.51 166.51 0.5K
11:23 166.65 166.65 166.49 166.49 1.3K
11:26 166.38 166.38 166.38 166.38 2.4K
11:28 166.23 166.23 166.23 166.23 2.4K
11:33 166.42 166.42 166.42 166.42 0.9K
11:34 166.38 166.38 166.38 166.38 0.1K
11:35 166.21 166.21 165.97 165.97 1.9K
11:36 166.10 166.10 166.10 166.10 1.2K
11:40 166.61 166.61 166.57 166.57 0.4K
11:41 166.64 166.64 166.64 166.64 2.0K
11:46 166.72 166.72 166.54 166.54 3.3K
11:48 166.71 166.71 166.71 166.71 0.4K
11:49 166.85 166.85 166.63 166.63 1.4K
11:51 166.65 166.65 166.65 166.65 0.6K
11:53 166.66 166.66 166.66 166.66 0.3K
11:54 166.64 166.64 166.64 166.64 2.1K
11:56 166.94 166.94 166.91 166.91 1.7K
11:57 166.91 167.15 166.91 167.15 0.7K
11:58 166.90 166.90 166.83 166.83 0.4K
11:59 167.01 167.01 167.01 167.01 0.7K
12:00 167.09 167.09 166.96 166.96 0.5K
12:03 167.19 167.26 167.19 167.26 1.5K
12:04 167.33 167.33 166.99 166.99 3.4K
12:05 166.81 166.81 166.81 166.81 0.3K
12:06 166.81 166.81 166.81 166.81 0.4K
12:07 166.82 167.29 166.82 167.29 0.7K
12:10 167.07 167.07 167.07 167.07 0.5K
12:12 167.09 167.09 167.09 167.09 1.0K
12:13 167.05 167.18 167.05 167.18 2.2K
12:14 167.02 167.14 167.02 167.14 3.5K
12:19 166.77 166.77 166.77 166.77 1.0K
12:22 166.52 166.52 166.52 166.52 0.4K
12:25 166.57 166.57 166.57 166.57 0.1K
12:26 166.57 166.57 166.57 166.57 0.3K
12:27 166.92 166.92 166.92 166.92 4.1K
12:30 166.71 166.77 166.71 166.77 0.7K
12:31 166.98 166.98 166.98 166.98 1.7K
12:35 167.47 167.58 167.47 167.58 1.0K
12:37 167.46 167.46 167.04 167.04 3.6K
12:38 167.22 167.22 167.22 167.22 0.4K
12:41 166.88 166.88 166.88 166.88 0.7K
12:44 166.81 167.38 166.81 167.38 1.0K
12:45 167.18 167.21 167.18 167.21 0.7K
12:47 166.86 166.86 166.86 166.86 0.9K
12:51 167.25 167.25 167.25 167.25 0.8K
12:52 167.40 167.42 167.40 167.42 1.0K
12:54 167.21 167.21 167.12 167.12 1.1K
12:55 167.11 167.16 167.11 167.16 0.8K
12:57 167.11 167.20 167.07 167.20 0.9K
13:00 167.39 167.63 167.39 167.63 0.7K
13:01 167.73 167.73 167.73 167.73 0.3K
13:02 167.42 167.42 167.42 167.42 3.3K
13:04 167.75 167.75 167.75 167.75 0.1K
13:05 167.61 167.61 167.38 167.38 2.6K
13:06 167.51 167.51 167.51 167.51 2.1K
13:07 167.75 167.88 167.75 167.88 1.8K
13:15 167.53 167.72 167.53 167.53 1.5K
13:18 167.75 167.75 167.53 167.53 0.7K
13:20 167.80 167.80 167.80 167.80 0.1K
13:21 167.73 167.96 167.73 167.96 2.8K
13:22 167.96 167.96 167.96 167.96 1.2K
13:23 168.10 168.10 168.10 168.10 0.3K
13:25 168.20 168.20 168.20 168.20 0.4K
13:27 167.92 168.23 167.92 168.23 2.9K
13:28 168.16 168.16 168.12 168.12 0.5K
13:29 168.32 168.32 168.32 168.32 0.1K
13:30 168.32 168.32 168.32 168.32 0.2K
13:31 168.33 168.33 168.33 168.33 0.7K
13:33 168.08 168.08 168.08 168.08 0.6K
13:34 167.79 167.85 167.70 167.70 2.8K
13:35 167.93 167.93 167.93 167.93 1.2K
13:36 167.91 167.91 167.83 167.83 1.1K
13:40 167.89 167.89 167.89 167.89 0.9K
13:42 167.83 167.83 167.61 167.61 1.5K
13:44 167.20 167.20 167.20 167.20 0.6K
13:47 167.70 167.70 167.70 167.70 1.5K
13:48 167.80 167.80 167.80 167.80 1.3K
13:52 168.03 168.03 168.03 168.03 0.5K
13:53 168.18 168.37 168.18 168.37 0.5K
13:55 168.32 168.32 168.32 168.32 1.8K
13:59 168.45 168.45 168.45 168.45 0.1K
14:00 168.41 168.41 168.41 168.41 0.3K
14:01 168.23 168.48 168.23 168.48 2.2K
14:03 168.74 168.74 168.74 168.74 0.7K
14:04 168.70 168.99 168.70 168.99 1.1K
14:05 168.99 169.14 168.99 169.14 1.5K
14:09 169.26 169.26 169.26 169.26 0.6K
14:10 169.13 169.13 169.13 169.13 3.2K
14:13 169.26 169.26 169.26 169.26 0.6K
14:14 169.56 169.90 169.56 169.90 1.0K
14:15 169.72 169.72 169.37 169.37 4.3K
14:17 169.22 169.22 169.22 169.22 1.2K
14:18 168.75 169.22 168.75 169.22 5.1K
14:30 169.34 169.57 169.34 169.57 4.9K
14:33 169.96 169.96 169.96 169.96 0.2K
14:34 169.82 169.95 169.82 169.95 0.7K
14:35 169.99 169.99 169.99 169.99 0.7K
14:36 169.60 169.63 169.60 169.63 4.2K
14:37 169.63 169.63 169.12 169.12 4.8K
14:45 169.58 169.58 169.58 169.58 0.9K
14:47 169.76 169.76 169.76 169.76 0.4K
14:48 169.54 169.54 169.54 169.54 0.5K
14:49 169.96 169.96 169.96 169.96 0.8K
14:50 169.72 169.72 169.72 169.72 1.2K
14:51 169.42 169.42 169.42 169.42 2.0K
14:53 169.57 169.57 169.57 169.57 0.1K
14:54 169.69 169.69 169.69 169.69 1.4K
14:55 169.69 169.81 169.69 169.81 3.5K
14:58 169.48 169.48 169.48 169.48 1.6K
14:59 169.34 169.43 169.34 169.43 3.4K
15:02 169.50 169.62 169.28 169.62 1.7K
15:03 169.63 169.63 169.63 169.63 1.9K
15:06 169.70 169.70 169.70 169.70 3.7K
15:11 169.41 169.41 169.41 169.41 2.1K
15:12 169.47 169.66 169.47 169.66 2.0K
15:14 169.60 169.60 169.60 169.60 1.8K
15:17 169.75 169.75 169.68 169.68 0.6K
15:18 169.63 169.63 169.63 169.63 1.9K
15:19 169.59 169.59 169.59 169.59 1.0K
15:21 169.39 169.39 169.39 169.39 4.1K
15:22 169.33 169.33 169.33 169.33 0.2K
15:23 169.20 169.20 169.20 169.20 0.6K
15:24 169.36 169.36 169.36 169.36 1.3K
15:25 169.50 169.50 169.50 169.50 1.7K
15:26 169.49 169.49 169.46 169.46 1.3K
15:27 169.29 169.29 169.29 169.29 2.3K
15:28 169.46 169.49 169.46 169.49 1.5K
15:30 169.59 169.59 169.49 169.49 2.2K
15:31 169.31 169.47 169.31 169.40 4.8K
15:35 169.43 169.55 169.43 169.55 1.1K
15:36 169.72 169.72 169.49 169.49 2.5K
15:37 169.70 169.70 169.06 169.06 5.2K
15:38 169.01 169.01 169.01 169.01 1.3K
15:40 169.00 169.32 169.00 169.32 2.6K
15:41 169.22 169.32 169.22 169.32 1.2K
15:42 169.36 169.36 169.14 169.35 4.5K
15:43 169.08 169.08 169.08 169.08 0.3K
15:44 169.19 169.19 169.08 169.08 1.1K
15:45 169.22 169.30 169.22 169.30 2.3K
15:46 169.17 169.29 169.17 169.29 1.2K
15:47 169.13 169.13 169.13 169.13 1.6K
15:48 169.26 169.26 169.26 169.26 3.9K
15:49 169.41 169.41 169.29 169.29 2.8K
15:50 169.50 169.68 169.50 169.55 5.3K
15:51 169.78 169.95 169.78 169.95 4.5K
15:52 169.86 169.86 169.81 169.81 4.8K
15:53 170.00 170.00 170.00 170.00 2.7K
15:54 170.00 170.11 169.94 169.97 14.6K
15:55 169.67 169.80 169.67 169.80 6.7K
15:56 170.00 170.00 169.77 169.88 7.7K
15:57 170.01 170.02 169.87 169.87 9.6K
15:58 169.92 170.00 169.92 170.00 7.0K
15:59 170.12 170.33 169.93 169.93 222.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available