Impinj

PI
🏛️ usa →
177.89
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 178.50 178.50 176.40 176.40 4.2K
09:31 178.55 178.55 178.55 178.55 0.2K
09:33 179.25 179.25 179.25 179.25 10.9K
09:35 179.01 179.01 179.01 179.01 0.6K
09:37 179.18 179.71 179.18 179.71 2.4K
09:38 178.81 178.90 178.69 178.69 7.4K
09:39 178.50 178.50 178.50 178.50 3.5K
09:42 179.00 179.00 179.00 179.00 3.2K
09:43 179.49 179.49 179.49 179.49 0.2K
09:45 179.50 180.30 179.50 180.30 5.4K
09:46 180.24 180.24 180.24 180.24 0.3K
09:47 180.30 180.30 180.30 180.30 1.1K
09:53 180.47 181.39 180.47 181.39 4.3K
09:54 181.29 182.00 181.29 182.00 5.4K
09:55 181.65 181.65 181.65 181.65 0.4K
09:56 181.22 181.50 180.95 181.50 1.5K
09:57 180.73 180.73 180.73 180.73 0.3K
09:58 182.06 182.06 181.88 181.88 8.2K
09:59 182.49 182.49 182.49 182.49 1.7K
10:00 181.96 181.96 181.96 181.96 0.7K
10:01 181.98 181.98 181.11 181.11 14.6K
10:02 181.42 181.42 181.42 181.42 0.2K
10:03 181.75 181.75 181.75 181.75 0.2K
10:04 181.64 181.64 181.64 181.64 1.1K
10:05 182.24 182.29 181.89 181.89 2.4K
10:08 182.50 182.50 182.50 182.50 1.3K
10:09 182.35 182.35 182.27 182.34 10.7K
10:10 182.38 182.38 182.21 182.21 1.2K
10:11 182.40 182.40 181.68 181.80 3.1K
10:12 181.83 182.60 181.83 182.60 1.6K
10:13 182.94 182.97 182.94 182.97 0.7K
10:14 183.39 183.39 183.39 183.39 0.8K
10:15 182.98 182.98 182.98 182.98 1.1K
10:16 183.62 183.62 183.52 183.52 1.3K
10:17 183.59 183.59 183.31 183.31 1.6K
10:18 183.44 183.44 182.80 182.80 1.6K
10:19 183.23 183.23 183.23 183.23 0.9K
10:21 183.08 183.08 182.95 182.95 0.6K
10:22 183.16 183.28 182.70 182.70 3.1K
10:23 182.68 182.68 182.41 182.41 0.7K
10:25 182.37 182.37 182.37 182.37 0.8K
10:30 182.67 182.67 182.38 182.38 0.8K
10:32 182.26 182.26 182.26 182.26 0.3K
10:34 182.53 182.69 182.50 182.50 3.5K
10:36 182.48 182.73 182.48 182.73 1.0K
10:37 182.53 182.53 182.24 182.24 4.5K
10:42 182.97 183.18 182.97 183.18 1.9K
10:43 182.90 182.90 182.90 182.90 1.1K
10:45 183.38 183.38 183.18 183.18 1.8K
10:47 183.20 183.60 183.20 183.60 0.9K
10:48 183.64 183.64 183.64 183.64 0.4K
10:50 183.63 183.63 183.63 183.63 0.2K
10:51 183.38 183.38 183.38 183.38 0.2K
10:52 183.63 183.86 183.63 183.86 2.9K
10:53 183.96 183.96 183.96 183.96 0.1K
10:54 184.09 184.21 184.09 184.16 2.4K
10:55 184.34 184.42 184.34 184.42 0.7K
10:56 184.26 184.26 184.26 184.26 0.2K
10:57 184.91 184.91 184.91 184.91 1.5K
10:58 184.77 184.84 184.67 184.67 6.0K
10:59 184.70 184.70 184.70 184.70 0.4K
11:00 185.15 185.23 184.50 185.23 15.2K
11:01 184.97 184.97 184.82 184.82 0.4K
11:02 184.91 185.06 184.91 184.93 1.1K
11:03 184.97 184.97 184.96 184.97 1.0K
11:04 184.97 185.12 184.97 185.06 5.0K
11:07 185.22 185.22 185.22 185.22 2.4K
11:08 185.23 185.41 185.23 185.39 2.5K
11:09 185.42 185.51 185.42 185.51 1.3K
11:10 185.51 185.56 185.51 185.56 7.0K
11:12 185.52 185.52 185.21 185.21 5.0K
11:13 185.36 185.36 185.26 185.31 13.3K
11:16 185.36 185.36 185.36 185.36 1.0K
11:20 185.57 185.57 185.57 185.57 0.8K
11:21 185.63 185.64 185.63 185.64 3.7K
11:22 185.65 185.65 185.65 185.65 2.1K
11:23 185.58 185.77 185.58 185.77 0.4K
11:24 185.58 185.62 185.58 185.62 1.7K
11:25 185.57 185.57 185.57 185.57 1.3K
11:27 185.57 185.57 185.57 185.57 1.8K
11:28 185.84 185.84 185.59 185.59 4.9K
11:29 185.90 185.90 185.90 185.90 1.5K
11:30 185.86 185.93 185.86 185.93 2.3K
11:32 185.87 186.42 185.87 186.42 12.6K
11:33 186.63 186.63 186.63 186.63 0.6K
11:34 186.67 186.67 186.67 186.67 1.6K
11:40 187.07 187.07 186.29 186.29 6.9K
11:41 186.29 186.29 186.29 186.29 0.8K
11:42 186.34 186.49 186.34 186.49 1.3K
11:43 186.43 186.43 186.43 186.43 2.4K
11:44 186.64 186.64 186.51 186.51 2.7K
11:45 186.51 186.51 186.33 186.34 4.8K
11:46 186.32 186.79 186.32 186.79 6.4K
11:47 186.69 186.69 186.69 186.69 3.8K
11:48 186.69 186.69 186.69 186.69 0.9K
11:49 186.48 186.71 186.48 186.71 6.8K
11:50 186.53 186.54 186.48 186.48 4.1K
11:51 186.48 186.83 186.48 186.83 2.8K
11:52 186.82 187.08 186.82 187.08 1.3K
11:53 187.33 187.35 187.20 187.35 1.1K
11:54 187.17 187.17 187.17 187.17 0.2K
11:55 187.18 187.18 187.17 187.17 5.8K
11:56 187.33 187.33 187.00 187.10 0.5K
11:57 187.25 187.42 187.25 187.25 3.5K
11:58 187.25 187.56 187.25 187.56 3.1K
11:59 187.27 187.27 187.27 187.27 2.5K
12:00 187.65 187.65 187.65 187.65 1.7K
12:01 187.40 187.40 186.93 186.93 9.4K
12:02 187.12 187.31 187.12 187.31 1.2K
12:04 186.96 187.16 186.96 187.16 1.4K
12:09 187.02 187.02 187.02 187.02 1.2K
12:10 187.35 187.35 187.35 187.35 4.8K
12:12 187.59 187.78 187.59 187.78 1.4K
12:13 188.00 188.12 188.00 188.01 2.5K
12:14 188.01 188.01 187.92 187.92 0.6K
12:15 187.91 187.94 187.61 187.82 18.2K
12:16 187.75 187.83 187.50 187.76 14.3K
12:17 187.92 188.20 187.92 188.20 0.3K
12:18 188.39 188.58 188.39 188.58 3.7K
12:20 188.76 188.83 188.76 188.83 2.0K
12:21 188.46 188.46 188.46 188.46 2.0K
12:22 188.32 188.32 187.68 187.68 2.6K
12:23 187.79 188.02 187.70 188.02 2.2K
12:25 187.85 187.85 187.85 187.85 1.6K
12:26 187.56 187.59 187.55 187.55 3.6K
12:27 187.50 187.50 187.50 187.50 9.7K
12:28 187.49 187.50 187.49 187.50 4.5K
12:29 187.70 187.70 187.70 187.70 0.5K
12:30 187.89 187.89 187.89 187.89 0.9K
12:31 187.95 187.95 187.89 187.89 1.4K
12:32 187.51 187.51 187.51 187.51 2.5K
12:33 187.53 187.53 187.53 187.53 0.4K
12:34 187.64 187.65 187.64 187.65 1.8K
12:35 187.50 187.76 187.50 187.76 5.6K
12:36 187.77 187.77 187.77 187.77 0.9K
12:37 187.94 187.94 187.50 187.50 4.3K
12:38 187.31 187.31 187.31 187.31 0.6K
12:39 187.32 187.32 187.32 187.32 1.3K
12:40 187.64 187.64 187.64 187.64 2.2K
12:41 187.64 187.64 187.64 187.64 0.7K
12:42 187.88 187.99 187.88 187.99 0.8K
12:43 187.88 187.88 187.88 187.88 0.7K
12:44 187.88 187.88 187.88 187.88 2.0K
12:47 188.11 188.11 188.11 188.11 0.9K
12:50 188.07 188.09 188.07 188.09 2.6K
12:53 188.42 188.42 188.24 188.27 2.6K
12:55 188.25 188.25 188.22 188.22 2.1K
12:56 188.32 188.32 188.32 188.32 1.8K
13:00 187.89 187.89 187.89 187.89 1.5K
13:01 188.06 188.06 188.06 188.06 0.6K
13:03 188.06 188.38 188.06 188.38 4.5K
13:09 188.02 188.02 188.02 188.02 1.4K
13:10 188.03 188.03 187.77 187.77 1.4K
13:11 188.00 188.00 188.00 188.00 1.7K
13:13 187.75 187.75 187.75 187.75 0.2K
13:15 187.87 187.87 187.82 187.82 6.9K
13:16 187.76 187.78 187.25 187.25 12.5K
13:19 187.25 187.25 187.25 187.25 4.9K
13:20 187.25 187.25 187.25 187.25 1.3K
13:21 187.25 187.25 187.25 187.25 7.2K
13:23 187.25 187.25 187.25 187.25 7.4K
13:24 186.95 187.25 186.54 187.25 8.1K
13:25 187.39 187.43 187.39 187.43 2.0K
13:26 187.86 187.86 187.86 187.86 1.4K
13:28 187.70 187.70 187.70 187.70 0.8K
13:29 188.18 188.18 187.94 187.94 4.2K
13:35 188.44 188.44 188.44 188.44 1.0K
13:37 188.61 188.61 188.61 188.61 1.7K
13:40 188.13 188.13 188.13 188.13 4.3K
13:48 188.27 188.27 188.27 188.27 0.7K
13:51 188.39 188.40 187.98 187.98 9.9K
13:52 188.14 188.14 188.14 188.14 2.3K
13:55 188.52 188.75 188.52 188.75 13.6K
13:56 187.79 187.79 187.79 187.79 1.7K
13:57 188.00 188.00 188.00 188.00 1.3K
14:00 187.97 187.97 187.97 187.97 1.1K
14:02 187.89 187.89 187.89 187.89 0.5K
14:03 187.89 187.89 187.89 187.89 0.3K
14:04 187.89 187.89 187.89 187.89 1.5K
14:05 187.90 187.96 187.90 187.96 1.8K
14:06 188.04 188.04 188.04 188.04 0.3K
14:07 187.90 187.90 187.90 187.90 0.9K
14:08 188.05 188.05 188.05 188.05 2.3K
14:11 188.11 188.11 188.11 188.11 0.2K
14:12 188.11 188.11 188.00 188.00 1.2K
14:13 188.12 188.34 188.12 188.34 3.2K
14:15 188.91 188.91 188.91 188.91 1.8K
14:16 189.08 189.08 189.08 189.08 1.3K
14:17 189.06 189.43 189.06 189.43 0.5K
14:18 189.08 189.08 189.08 189.08 1.0K
14:19 189.00 189.00 189.00 189.00 0.9K
14:20 188.92 188.92 188.92 188.92 2.4K
14:21 189.18 189.18 189.18 189.18 0.9K
14:22 189.31 189.31 189.16 189.16 3.0K
14:23 189.16 189.16 189.16 189.16 0.6K
14:25 189.00 189.00 189.00 189.00 4.8K
14:26 189.00 189.00 189.00 189.00 1.5K
14:27 189.00 189.00 189.00 189.00 0.7K
14:28 189.00 189.00 188.99 188.99 0.8K
14:29 189.00 189.00 188.82 188.82 4.5K
14:30 188.66 188.66 188.66 188.66 0.7K
14:31 188.62 188.62 188.62 188.62 0.2K
14:32 188.57 188.57 188.57 188.57 0.4K
14:33 188.50 188.50 188.50 188.50 4.8K
14:34 187.97 187.97 187.89 187.89 2.9K
14:35 187.87 187.87 187.87 187.87 0.6K
14:36 188.14 188.14 188.14 188.14 1.5K
14:39 187.87 187.87 187.79 187.79 3.0K
14:41 187.79 188.39 187.79 188.39 8.4K
14:44 187.91 187.91 187.91 187.91 0.3K
14:45 187.90 187.90 187.90 187.90 0.2K
14:46 187.93 188.19 187.93 188.19 3.0K
14:49 188.24 188.24 188.24 188.24 2.4K
14:52 188.60 188.60 188.60 188.60 4.5K
14:54 188.61 188.61 188.60 188.60 0.8K
14:55 188.39 188.39 188.37 188.37 4.4K
14:58 188.21 188.21 188.21 188.21 1.9K
15:00 188.33 188.43 188.33 188.43 3.5K
15:03 188.62 188.62 188.51 188.51 1.8K
15:04 188.71 188.91 188.71 188.91 2.0K
15:05 188.90 188.90 188.90 188.90 0.8K
15:06 189.06 189.06 188.91 189.06 1.7K
15:07 189.09 189.09 188.62 188.62 8.8K
15:08 188.62 188.62 188.38 188.38 0.8K
15:09 188.41 188.44 188.41 188.44 1.0K
15:10 188.49 188.49 188.24 188.48 5.2K
15:11 188.48 188.48 188.03 188.03 5.4K
15:12 187.64 187.72 186.87 186.87 4.0K
15:13 187.20 187.51 187.20 187.51 4.9K
15:14 187.51 187.53 187.51 187.53 1.6K
15:15 187.51 187.51 187.42 187.42 8.0K
15:16 187.72 187.72 187.52 187.55 2.6K
15:17 187.49 187.59 187.49 187.59 2.1K
15:18 187.88 187.88 187.88 187.88 2.8K
15:20 187.98 187.98 187.88 187.88 1.6K
15:21 187.58 187.62 187.58 187.62 2.9K
15:24 187.75 187.75 187.33 187.33 3.6K
15:26 187.74 187.74 187.74 187.74 0.6K
15:27 187.49 187.49 187.49 187.49 1.3K
15:28 187.72 187.72 187.62 187.72 2.5K
15:29 187.72 187.93 187.71 187.93 2.2K
15:30 187.74 187.74 187.74 187.74 0.8K
15:31 187.93 187.93 187.73 187.73 3.5K
15:32 187.74 187.98 187.74 187.98 3.0K
15:33 187.90 187.90 187.90 187.90 1.7K
15:34 188.00 188.00 188.00 188.00 0.5K
15:35 188.03 188.03 187.79 187.79 3.8K
15:36 187.91 187.91 187.91 187.91 2.3K
15:38 187.99 187.99 187.99 187.99 1.0K
15:39 188.17 188.17 187.82 188.00 3.3K
15:40 187.89 187.89 187.82 187.85 1.7K
15:41 187.89 187.89 187.82 187.82 3.5K
15:42 187.87 187.87 187.87 187.87 2.5K
15:43 187.84 187.84 187.84 187.84 0.9K
15:44 187.62 187.62 187.21 187.31 2.6K
15:45 187.30 187.30 187.24 187.24 1.4K
15:46 186.85 186.85 186.84 186.84 5.9K
15:47 186.72 186.75 186.72 186.75 1.4K
15:48 186.65 186.80 186.65 186.80 2.3K
15:49 186.94 186.94 186.57 186.57 1.7K
15:50 186.84 186.87 186.68 186.68 5.6K
15:51 186.59 186.71 186.59 186.71 1.8K
15:52 186.71 186.71 186.52 186.54 4.1K
15:53 186.43 186.65 186.43 186.65 6.6K
15:54 186.64 186.65 186.64 186.65 2.0K
15:55 186.64 186.84 186.64 186.65 8.7K
15:56 186.88 186.96 186.88 186.92 13.2K
15:57 186.89 187.18 186.89 187.10 10.1K
15:58 187.00 187.00 186.89 186.96 7.2K
15:59 186.88 186.97 186.37 186.37 82.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available