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
09:30 193.69 193.69 191.66 191.69 21.8K
09:32 191.57 191.57 191.57 191.57 0.7K
09:33 191.93 191.93 191.36 191.36 5.0K
09:34 192.08 192.08 192.08 192.08 0.4K
09:36 190.95 190.95 190.49 190.49 9.8K
09:37 191.52 191.52 191.52 191.52 1.1K
09:38 191.52 191.52 191.52 191.52 0.7K
09:39 190.68 190.68 190.68 190.68 0.4K
09:40 190.38 190.38 189.60 189.60 4.0K
09:41 190.42 190.42 190.42 190.42 0.3K
09:42 189.81 189.81 189.81 189.81 0.4K
09:43 189.35 189.96 189.35 189.96 1.3K
09:44 190.04 190.04 189.98 189.98 4.1K
09:46 189.41 189.41 189.37 189.37 1.6K
09:47 189.40 189.40 189.40 189.40 0.7K
09:48 188.46 188.46 188.46 188.46 1.9K
09:50 189.86 189.86 189.17 189.17 23.4K
09:51 188.04 188.04 188.04 188.04 1.7K
09:52 186.59 187.24 186.59 187.24 1.9K
09:53 186.78 186.78 186.78 186.78 0.6K
09:54 187.13 187.13 187.13 187.13 0.8K
09:55 187.13 187.13 187.13 187.13 0.2K
09:56 185.77 186.00 185.77 186.00 1.7K
09:57 186.34 186.51 186.34 186.46 7.1K
09:58 186.47 186.70 186.09 186.09 2.9K
09:59 186.38 186.82 186.00 186.82 1.5K
10:01 186.84 187.02 186.84 187.02 3.1K
10:02 186.88 186.88 186.88 186.88 0.7K
10:03 186.06 186.06 185.37 185.37 1.6K
10:05 184.96 184.96 184.96 184.96 4.5K
10:06 185.78 186.60 185.42 186.60 3.2K
10:07 186.58 186.58 186.49 186.49 1.3K
10:08 187.00 187.00 186.80 186.80 1.2K
10:09 186.61 186.61 186.61 186.61 0.3K
10:10 186.44 186.44 185.78 186.03 1.7K
10:12 186.69 186.78 186.69 186.78 1.8K
10:13 186.63 186.63 186.55 186.55 1.1K
10:14 186.34 186.34 186.00 186.00 2.0K
10:16 185.42 185.42 185.42 185.42 0.5K
10:18 185.77 185.77 185.77 185.77 0.6K
10:21 185.66 185.66 185.66 185.66 1.0K
10:22 185.41 185.66 185.41 185.66 1.3K
10:23 185.97 185.97 185.85 185.85 2.6K
10:27 186.28 186.28 186.28 186.28 1.3K
10:29 186.18 186.40 186.18 186.40 0.5K
10:31 186.89 186.89 186.36 186.70 4.9K
10:32 186.75 186.75 186.75 186.75 1.9K
10:34 186.11 186.11 186.11 186.11 1.9K
10:35 186.50 186.50 186.50 186.50 0.3K
10:36 186.51 186.51 186.51 186.51 1.0K
10:37 185.71 185.71 185.71 185.71 1.8K
10:38 185.95 185.95 185.95 185.95 7.2K
10:39 186.20 186.32 186.20 186.32 2.3K
10:42 186.21 186.21 186.21 186.21 0.4K
10:43 186.19 186.63 186.19 186.63 1.7K
10:46 186.02 186.14 185.81 186.14 11.0K
10:48 186.11 186.11 185.79 186.11 10.5K
10:49 186.10 186.26 186.10 186.26 17.5K
10:50 185.78 185.95 185.59 185.95 18.7K
10:51 185.34 186.43 185.34 185.98 80.3K
10:52 185.40 186.13 185.40 185.74 56.3K
10:53 185.74 185.98 185.40 185.98 35.0K
10:54 186.40 186.40 186.40 186.40 0.2K
10:55 185.79 185.81 185.79 185.79 0.4K
10:56 185.79 185.79 185.03 185.03 10.2K
10:57 185.01 185.01 184.99 184.99 2.6K
10:58 184.59 184.99 184.59 184.82 2.8K
10:59 185.19 185.41 185.19 185.41 3.2K
11:00 185.66 185.67 185.50 185.67 5.5K
11:02 186.00 186.00 186.00 186.00 2.0K
11:04 186.66 186.66 186.32 186.32 2.2K
11:05 186.46 186.46 186.46 186.46 1.1K
11:06 187.18 187.18 187.18 187.18 0.8K
11:07 188.13 188.13 188.13 188.13 4.3K
11:11 188.15 188.15 188.15 188.15 1.9K
11:14 188.38 188.38 188.38 188.38 0.7K
11:15 188.38 189.09 188.38 189.09 4.9K
11:16 188.83 188.83 188.83 188.83 0.5K
11:18 188.58 188.58 188.58 188.58 7.2K
11:21 188.52 188.52 188.52 188.52 1.1K
11:22 188.99 188.99 188.99 188.99 1.7K
11:24 189.25 189.31 189.25 189.31 1.7K
11:26 189.22 189.22 189.03 189.03 2.6K
11:27 189.16 189.16 189.16 189.16 0.8K
11:28 188.82 188.89 188.82 188.89 3.8K
11:32 188.31 188.31 187.91 187.91 2.0K
11:33 187.71 188.12 187.71 188.12 3.5K
11:34 188.09 188.59 188.09 188.59 4.3K
11:35 188.69 188.69 188.69 188.69 1.2K
11:36 188.91 188.91 188.91 188.91 1.1K
11:37 188.08 188.08 187.57 187.58 42.0K
11:39 187.09 187.09 187.09 187.09 2.7K
11:40 186.90 186.90 186.71 186.71 4.8K
11:44 186.91 186.91 186.91 186.91 0.7K
11:45 187.55 187.55 187.34 187.34 10.3K
11:46 186.77 187.08 186.77 187.08 1.8K
11:47 187.12 187.12 187.08 187.08 1.5K
11:48 187.32 187.32 187.32 187.32 1.6K
11:49 187.49 187.49 187.49 187.49 0.3K
11:50 187.29 187.29 187.29 187.29 1.5K
11:51 187.23 187.23 187.23 187.23 2.9K
11:54 187.39 187.39 186.92 187.17 5.2K
11:55 187.64 187.64 187.64 187.64 1.8K
11:58 187.21 187.21 187.21 187.21 1.2K
11:59 187.15 187.15 187.15 187.15 0.6K
12:00 187.08 187.17 187.08 187.17 1.6K
12:03 187.10 187.10 187.10 187.10 1.0K
12:05 187.05 187.12 187.01 187.01 1.8K
12:06 186.96 186.96 186.96 186.96 0.3K
12:07 186.74 186.83 186.74 186.83 1.8K
12:09 186.78 186.78 186.78 186.78 0.7K
12:10 186.71 186.71 186.71 186.71 0.7K
12:11 186.33 186.33 186.33 186.33 0.7K
12:13 186.35 186.54 186.35 186.54 0.3K
12:14 186.54 186.54 186.54 186.54 0.2K
12:15 186.33 186.33 186.11 186.11 0.9K
12:16 186.48 186.74 186.48 186.74 5.3K
12:17 186.68 186.90 186.68 186.90 3.4K
12:21 186.86 186.86 186.86 186.86 1.3K
12:22 187.10 187.14 187.10 187.14 2.7K
12:23 187.08 187.14 187.08 187.14 2.5K
12:25 187.20 187.20 187.20 187.20 0.8K
12:26 187.41 187.41 187.41 187.41 0.2K
12:27 187.11 187.11 187.11 187.11 1.8K
12:33 187.38 187.38 187.38 187.38 0.5K
12:34 187.40 187.40 187.40 187.40 0.7K
12:35 187.67 187.67 187.67 187.67 0.5K
12:37 187.02 187.02 187.02 187.02 2.1K
12:40 186.84 186.84 186.84 186.84 1.4K
12:43 186.97 186.97 186.97 186.97 0.7K
12:44 187.14 187.14 187.14 187.14 1.6K
12:45 187.50 187.50 187.50 187.50 0.9K
12:48 187.38 187.67 187.38 187.67 3.6K
12:51 187.22 187.22 187.22 187.22 2.0K
12:52 187.52 187.52 187.52 187.52 0.7K
12:56 187.41 187.41 187.39 187.39 1.0K
13:00 187.10 187.10 187.10 187.10 1.2K
13:01 187.21 187.21 187.21 187.21 1.2K
13:02 187.20 187.20 187.20 187.20 0.4K
13:04 187.01 187.12 186.82 187.12 2.6K
13:05 187.38 187.49 187.38 187.49 1.0K
13:06 187.62 187.67 187.62 187.67 1.8K
13:07 187.52 187.52 187.52 187.52 1.4K
13:08 187.67 187.67 187.67 187.67 0.9K
13:10 187.54 187.54 187.09 187.09 1.4K
13:11 186.88 186.88 186.88 186.88 1.0K
13:14 186.63 186.63 186.63 186.63 0.2K
13:15 186.72 186.72 186.72 186.72 0.6K
13:16 187.03 187.10 187.03 187.10 2.3K
13:17 186.97 186.97 186.97 186.97 1.3K
13:22 187.24 187.36 187.24 187.36 2.1K
13:23 187.42 187.42 187.42 187.42 0.2K
13:24 187.43 187.43 187.43 187.43 0.6K
13:25 187.33 187.64 187.33 187.64 3.8K
13:28 187.74 187.74 187.74 187.74 0.8K
13:30 188.10 188.10 188.10 188.10 1.0K
13:33 188.23 188.23 187.91 187.91 2.5K
13:35 187.97 187.97 187.97 187.97 0.9K
13:36 187.87 188.10 187.87 188.10 1.6K
13:37 188.00 188.00 188.00 188.00 0.8K
13:38 188.14 188.14 188.14 188.14 1.6K
13:40 188.25 188.25 188.25 188.25 0.8K
13:41 188.34 188.34 188.34 188.34 2.0K
13:44 188.06 188.14 188.06 188.14 0.7K
13:46 188.01 188.20 188.01 188.20 1.7K
13:48 188.11 188.11 188.11 188.11 0.9K
13:50 188.15 188.15 188.15 188.15 0.4K
13:51 188.18 188.18 188.18 188.18 1.7K
13:52 188.03 188.06 188.03 188.06 1.3K
13:53 188.06 188.06 188.06 188.06 0.4K
13:56 187.88 187.88 187.88 187.88 0.7K
13:57 187.90 187.90 187.90 187.90 0.8K
13:58 187.77 187.77 187.77 187.77 0.5K
13:59 187.90 187.90 187.56 187.56 0.5K
14:00 187.78 187.78 187.78 187.78 0.9K
14:01 187.84 187.84 187.84 187.84 1.5K
14:05 187.85 187.85 187.85 187.85 0.2K
14:06 187.98 187.99 187.98 187.99 2.2K
14:08 188.02 188.38 188.02 188.38 4.3K
14:09 188.38 188.41 188.33 188.41 2.0K
14:10 188.14 188.14 188.14 188.14 0.8K
14:11 188.28 188.28 188.28 188.28 1.5K
14:15 188.32 188.32 188.32 188.32 0.3K
14:16 188.57 188.57 188.57 188.57 1.3K
14:19 188.31 188.31 188.19 188.19 0.6K
14:20 188.19 188.19 188.10 188.10 1.6K
14:22 188.09 188.09 188.09 188.09 0.6K
14:23 187.97 187.97 187.97 187.97 0.1K
14:24 188.10 188.10 188.10 188.10 2.5K
14:28 188.56 188.56 188.56 188.56 0.6K
14:31 188.47 188.47 188.41 188.41 1.4K
14:34 188.41 188.41 188.41 188.41 0.6K
14:36 188.08 188.15 188.08 188.13 2.0K
14:37 188.10 188.10 187.93 187.93 0.6K
14:38 188.05 188.11 188.05 188.11 2.0K
14:39 188.10 188.10 188.10 188.10 0.3K
14:40 188.07 188.10 188.07 188.10 1.4K
14:41 188.32 188.56 188.32 188.56 4.3K
14:42 188.58 188.58 188.43 188.43 2.9K
14:44 187.86 187.86 187.86 187.86 1.0K
14:45 187.99 187.99 187.65 187.65 3.8K
14:51 187.83 187.83 187.83 187.83 0.4K
14:53 187.90 188.09 187.90 187.97 2.9K
14:54 187.66 187.66 187.66 187.66 2.9K
14:56 187.85 187.85 187.85 187.85 2.0K
14:57 187.65 187.88 187.65 187.88 4.0K
14:59 188.04 188.22 188.04 188.16 3.3K
15:00 188.16 188.16 188.16 188.16 0.4K
15:01 188.35 188.35 188.35 188.35 0.5K
15:03 188.24 188.24 187.92 187.92 1.6K
15:04 187.83 187.83 187.83 187.83 1.2K
15:07 187.72 187.72 187.72 187.72 1.8K
15:10 187.31 187.58 187.31 187.58 1.3K
15:11 187.60 187.80 187.60 187.80 3.0K
15:12 187.93 187.93 187.93 187.93 3.1K
15:13 188.01 188.01 188.01 188.01 4.3K
15:15 188.04 188.22 188.04 188.12 2.9K
15:16 187.98 188.09 187.98 188.09 2.7K
15:17 187.90 187.90 187.86 187.86 2.0K
15:20 188.00 188.00 188.00 188.00 0.8K
15:23 188.02 188.53 188.01 188.53 6.1K
15:24 188.69 188.69 188.69 188.69 0.8K
15:25 188.43 188.70 188.43 188.70 37.3K
15:26 189.31 189.32 189.31 189.32 17.3K
15:27 188.94 189.09 188.94 189.09 1.4K
15:29 188.72 188.72 188.72 188.72 2.6K
15:30 188.82 189.02 188.82 189.02 3.4K
15:31 189.34 189.34 189.13 189.13 3.3K
15:32 189.12 189.12 189.12 189.12 1.9K
15:35 188.40 188.40 188.40 188.40 1.7K
15:36 188.48 188.48 188.48 188.48 0.5K
15:37 188.26 188.26 188.26 188.26 2.3K
15:38 187.75 188.21 187.75 188.17 8.5K
15:39 188.12 188.12 188.12 188.12 1.4K
15:40 188.05 188.05 188.05 188.05 0.7K
15:41 187.80 187.80 187.80 187.80 0.2K
15:42 187.44 187.44 187.28 187.28 7.4K
15:43 187.17 187.17 186.81 186.81 1.7K
15:44 186.70 186.72 186.70 186.72 2.4K
15:45 186.40 186.54 186.40 186.54 2.9K
15:46 186.82 186.82 186.66 186.66 2.8K
15:47 186.76 186.76 186.76 186.76 1.0K
15:48 186.63 186.71 186.56 186.71 1.5K
15:49 186.96 186.96 186.96 186.96 1.7K
15:50 187.30 187.95 187.30 187.95 5.0K
15:52 187.68 188.12 187.68 188.12 31.5K
15:53 187.99 188.00 187.99 188.00 1.5K
15:54 187.73 187.73 187.51 187.65 4.6K
15:55 187.93 187.93 187.66 187.78 5.3K
15:56 187.96 187.96 187.75 187.82 5.5K
15:57 188.03 188.24 188.00 188.11 7.1K
15:58 188.02 188.31 188.02 188.09 10.9K
15:59 188.05 188.19 187.92 188.13 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available