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
09:30 192.00 192.85 192.00 192.85 7.6K
09:31 192.85 192.85 192.04 192.85 1.0K
09:34 191.74 194.30 191.74 192.13 2.5K
09:35 192.13 192.18 192.13 192.18 1.6K
09:37 192.18 192.28 191.60 192.28 1.5K
09:38 192.04 192.28 192.04 192.28 0.5K
09:39 191.52 191.52 191.52 191.52 0.5K
09:41 191.19 191.19 191.19 191.19 4.9K
09:42 192.19 192.19 192.19 192.19 3.1K
09:43 192.19 192.19 192.19 192.19 0.2K
09:44 192.19 192.19 192.19 192.19 0.6K
09:45 192.19 192.66 192.19 192.66 4.1K
09:46 192.59 192.59 191.21 191.21 4.4K
09:47 192.07 192.07 192.07 192.07 0.9K
09:48 192.07 192.19 191.25 191.92 1.9K
09:49 192.85 192.85 192.59 192.59 1.9K
09:50 193.30 193.64 193.30 193.64 0.8K
09:51 193.30 193.30 193.30 193.30 0.1K
09:52 193.30 193.30 193.30 193.30 0.3K
09:53 192.40 192.40 192.40 192.40 0.4K
09:54 192.15 192.59 192.15 192.59 2.8K
09:56 192.61 192.61 192.61 192.61 0.8K
09:59 191.70 192.28 191.70 191.89 2.5K
10:00 193.50 193.50 193.50 193.50 4.3K
10:01 192.68 192.68 192.68 192.68 0.4K
10:03 193.59 193.59 193.59 193.59 1.2K
10:05 193.54 193.54 193.54 193.54 1.2K
10:07 193.34 193.34 193.34 193.34 0.7K
10:08 193.34 194.03 193.34 194.03 1.7K
10:09 193.67 193.67 193.67 193.67 0.6K
10:11 194.02 194.02 193.71 193.71 2.1K
10:12 193.74 193.74 193.23 193.23 2.0K
10:13 193.23 193.24 193.23 193.24 2.9K
10:14 193.34 193.41 193.25 193.25 2.3K
10:15 193.36 195.00 193.36 195.00 4.7K
10:16 194.40 194.40 194.40 194.40 0.1K
10:17 195.19 195.19 195.19 195.19 1.7K
10:18 194.87 194.87 194.67 194.70 2.5K
10:20 194.16 194.16 194.16 194.16 0.3K
10:21 194.00 194.00 194.00 194.00 0.5K
10:24 195.27 195.27 195.27 195.27 3.6K
10:27 195.00 195.00 195.00 195.00 1.5K
10:29 195.08 195.08 195.08 195.08 2.0K
10:33 194.82 194.82 194.82 194.82 2.8K
10:38 195.16 195.16 195.16 195.16 0.4K
10:39 195.16 195.16 195.06 195.06 0.6K
10:40 194.71 195.06 194.71 195.06 0.8K
10:41 195.46 195.58 195.46 195.58 2.3K
10:42 195.05 195.30 195.05 195.30 0.7K
10:43 195.61 195.61 195.61 195.61 1.5K
10:44 196.02 196.28 196.02 196.28 2.9K
10:45 196.06 196.54 196.06 196.54 1.1K
10:46 196.54 196.63 196.54 196.63 1.1K
10:47 196.71 196.74 196.71 196.74 0.9K
10:48 196.74 196.74 196.74 196.74 0.6K
10:50 196.33 196.33 196.13 196.20 2.7K
10:52 196.60 196.74 196.60 196.74 2.0K
10:53 196.71 196.71 196.71 196.71 1.4K
10:54 196.24 196.41 196.24 196.41 1.5K
10:56 196.85 197.51 196.85 197.51 5.2K
10:59 197.21 197.21 197.21 197.21 0.9K
11:00 197.20 197.20 197.20 197.20 0.5K
11:01 197.00 197.00 197.00 197.00 1.6K
11:02 197.01 197.01 197.01 197.01 1.6K
11:03 197.25 197.25 197.25 197.25 0.4K
11:04 197.05 197.05 197.05 197.05 0.6K
11:05 197.19 197.19 197.19 197.19 0.5K
11:06 197.27 197.27 197.27 197.27 1.8K
11:07 197.27 197.27 197.27 197.27 0.8K
11:08 197.26 197.26 197.26 197.26 0.5K
11:09 197.27 197.46 197.27 197.46 1.2K
11:11 197.61 197.61 197.54 197.59 3.2K
11:12 197.44 197.52 197.44 197.52 1.8K
11:13 197.53 197.63 197.53 197.63 1.9K
11:14 197.35 197.35 197.35 197.35 0.5K
11:15 197.38 197.38 197.38 197.38 1.4K
11:17 197.12 197.46 197.12 197.46 1.1K
11:18 197.46 197.46 197.46 197.46 1.1K
11:19 197.30 197.30 197.13 197.28 1.4K
11:20 197.27 197.54 197.25 197.54 3.0K
11:21 197.77 197.77 197.76 197.76 1.1K
11:22 197.76 197.76 197.40 197.40 1.7K
11:23 197.04 197.04 197.04 197.04 2.1K
11:24 197.39 197.42 197.39 197.42 1.9K
11:25 197.48 197.48 197.45 197.45 0.9K
11:26 197.45 197.45 197.13 197.29 2.1K
11:27 197.28 197.61 197.28 197.61 1.3K
11:28 197.28 197.97 197.28 197.97 2.9K
11:29 198.39 198.39 198.39 198.39 0.4K
11:30 198.39 198.39 198.39 198.39 0.8K
11:31 198.44 198.44 198.44 198.44 1.0K
11:33 198.41 198.41 198.41 198.41 1.3K
11:35 197.83 197.83 197.83 197.83 1.4K
11:36 198.00 198.00 197.94 197.94 0.9K
11:38 197.95 197.95 197.95 197.95 1.2K
11:40 198.19 198.21 198.19 198.21 1.7K
11:42 198.26 198.26 198.26 198.26 1.1K
11:43 198.25 198.25 198.25 198.25 0.4K
11:44 198.39 198.39 198.39 198.39 1.5K
11:45 198.09 198.15 198.09 198.15 1.7K
11:48 197.73 197.91 197.73 197.91 2.4K
11:50 198.26 198.26 198.26 198.26 1.6K
11:52 198.42 198.42 198.31 198.31 1.1K
11:53 198.31 198.31 198.31 198.31 0.2K
11:54 198.49 198.49 198.31 198.31 0.6K
11:55 198.50 198.50 198.50 198.50 0.8K
11:57 198.50 198.50 198.50 198.50 1.7K
11:58 198.45 198.45 198.45 198.45 0.3K
11:59 198.44 198.44 198.34 198.34 1.9K
12:00 198.39 198.60 198.39 198.60 1.4K
12:01 198.70 198.70 198.70 198.70 0.4K
12:02 198.84 198.99 198.84 198.99 2.2K
12:04 198.72 198.81 198.72 198.81 1.8K
12:06 198.91 199.25 198.91 199.25 3.3K
12:08 199.37 199.37 199.37 199.37 0.9K
12:10 199.13 199.24 199.13 199.17 3.8K
12:11 199.09 199.38 199.09 199.38 7.0K
12:12 199.62 199.92 199.62 199.92 1.1K
12:14 199.31 199.61 199.31 199.33 2.9K
12:15 199.21 199.23 198.86 198.86 3.0K
12:16 198.52 198.71 198.52 198.71 0.7K
12:17 198.80 198.80 198.69 198.69 3.0K
12:19 198.82 198.82 198.76 198.76 1.5K
12:20 198.54 198.82 198.54 198.82 0.5K
12:21 198.76 198.85 198.75 198.75 1.4K
12:22 198.96 199.25 198.95 198.95 3.4K
12:23 198.91 198.91 198.91 198.91 0.3K
12:24 198.65 198.81 198.13 198.13 6.1K
12:25 198.28 198.28 198.14 198.14 1.4K
12:26 197.66 198.03 197.66 197.72 2.4K
12:28 197.72 197.72 197.72 197.72 1.5K
12:30 197.16 197.49 197.16 197.16 1.6K
12:31 197.92 197.92 197.92 197.92 1.0K
12:34 197.51 197.81 197.51 197.81 0.9K
12:35 197.89 197.89 197.89 197.89 0.5K
12:36 197.90 197.90 197.90 197.90 0.8K
12:37 197.75 197.75 197.75 197.75 0.7K
12:38 197.46 197.51 197.46 197.51 0.8K
12:39 197.74 197.74 197.74 197.74 1.3K
12:41 197.51 197.51 197.51 197.51 1.1K
12:42 197.41 197.46 197.41 197.46 4.9K
12:43 197.46 197.46 197.46 197.46 0.5K
12:44 197.46 197.92 197.46 197.92 1.9K
12:45 197.89 197.89 197.89 197.89 0.3K
12:46 197.92 198.12 197.92 198.12 1.8K
12:47 198.13 198.13 198.12 198.12 0.9K
12:48 197.99 197.99 197.74 197.74 2.7K
12:49 197.94 197.94 197.94 197.94 0.4K
12:50 197.98 197.98 197.98 197.98 1.2K
12:51 197.97 197.97 197.97 197.97 0.3K
12:52 197.98 198.06 197.87 198.06 1.2K
12:53 198.07 198.15 197.91 197.91 2.2K
12:54 197.96 197.96 197.96 197.96 0.5K
12:55 198.14 198.14 198.14 198.14 0.8K
12:56 198.15 198.23 198.15 198.20 0.9K
12:57 198.31 198.31 198.31 198.31 0.3K
12:58 198.43 198.43 198.43 198.43 0.7K
12:59 198.42 198.42 198.42 198.42 0.3K
13:00 198.42 198.43 198.42 198.43 1.0K
13:01 198.37 198.37 198.37 198.37 0.3K
13:02 198.52 198.52 198.18 198.18 2.7K
13:03 198.27 198.27 198.27 198.27 0.4K
13:04 198.17 198.33 198.10 198.10 3.1K
13:06 198.15 198.15 198.15 198.15 0.2K
13:07 198.34 198.34 198.13 198.13 3.5K
13:08 198.25 198.25 198.25 198.25 0.9K
13:10 198.38 198.38 198.38 198.38 1.5K
13:11 198.60 198.60 198.44 198.46 3.7K
13:14 198.52 198.52 198.52 198.52 0.7K
13:16 198.53 198.53 198.27 198.27 2.0K
13:17 198.10 198.10 198.10 198.10 0.5K
13:18 198.17 198.17 198.17 198.17 0.2K
13:19 198.14 198.14 198.14 198.14 1.1K
13:21 198.25 198.25 198.25 198.25 0.4K
13:22 198.10 198.10 198.10 198.10 0.4K
13:23 197.88 197.88 197.88 197.88 3.6K
13:24 197.63 198.18 197.63 198.18 0.8K
13:25 197.94 197.94 197.94 197.94 1.9K
13:29 198.05 198.05 197.92 197.92 2.1K
13:32 198.14 198.14 198.14 198.14 0.4K
13:33 198.14 198.14 198.14 198.14 0.8K
13:34 197.79 197.79 197.79 197.79 0.8K
13:35 197.36 197.40 197.35 197.40 3.4K
13:37 197.49 197.49 197.49 197.49 0.6K
13:38 197.38 197.38 197.26 197.26 2.0K
13:40 197.56 197.56 197.38 197.38 0.6K
13:41 197.00 197.00 196.50 196.79 5.6K
13:42 196.79 196.93 196.79 196.93 5.7K
13:43 197.07 197.23 197.07 197.23 4.2K
13:44 197.23 197.23 197.22 197.22 1.3K
13:45 197.40 197.40 197.33 197.33 0.8K
13:46 197.49 197.53 197.49 197.53 1.5K
13:49 197.33 197.33 197.33 197.33 0.8K
13:50 197.31 197.31 197.27 197.27 0.9K
13:51 197.28 197.28 197.27 197.27 1.0K
13:52 196.92 197.04 196.92 197.04 2.5K
13:53 197.33 197.33 197.33 197.33 0.9K
13:54 197.41 197.41 197.41 197.41 0.8K
13:55 197.41 197.41 197.28 197.31 2.8K
13:58 197.49 197.49 197.49 197.49 0.9K
13:59 197.35 197.35 197.35 197.35 0.5K
14:00 197.10 197.10 197.03 197.03 4.5K
14:02 197.02 197.02 197.02 197.02 0.6K
14:03 197.00 197.00 197.00 197.00 0.5K
14:04 196.95 196.95 196.95 196.95 0.4K
14:05 196.79 196.79 196.79 196.79 2.6K
14:08 197.03 197.03 196.90 196.90 1.5K
14:09 197.02 197.02 197.02 197.02 2.5K
14:11 197.27 197.27 197.27 197.27 1.5K
14:12 196.98 197.02 196.96 196.96 3.0K
14:13 197.32 197.32 197.32 197.32 2.3K
14:15 197.15 197.15 197.15 197.15 0.6K
14:17 197.24 197.24 197.24 197.24 2.9K
14:19 197.61 197.61 197.61 197.61 0.7K
14:20 197.45 197.64 197.45 197.64 1.1K
14:22 197.67 197.67 197.50 197.50 0.7K
14:23 197.67 197.67 197.50 197.50 1.6K
14:24 197.68 197.83 197.68 197.83 2.1K
14:25 197.95 197.95 197.74 197.74 1.0K
14:26 197.64 197.74 197.64 197.74 2.0K
14:29 197.52 197.52 197.52 197.52 1.4K
14:31 197.91 197.91 197.91 197.91 1.2K
14:33 197.90 198.05 197.90 198.05 1.3K
14:34 197.88 197.88 197.88 197.88 0.5K
14:35 198.01 198.01 198.01 198.01 0.5K
14:36 197.79 197.80 197.79 197.80 2.6K
14:37 197.90 197.90 197.69 197.69 4.0K
14:39 197.95 197.95 197.95 197.95 2.3K
14:40 198.25 198.25 198.13 198.13 2.4K
14:42 198.21 198.21 198.21 198.21 0.8K
14:44 198.18 198.18 198.18 198.18 0.4K
14:45 198.18 198.18 198.18 198.18 0.9K
14:47 198.25 198.25 198.25 198.25 0.2K
14:48 198.00 198.11 198.00 198.11 3.1K
14:49 198.26 198.26 198.24 198.24 3.3K
14:53 198.26 198.26 198.26 198.26 0.3K
14:54 198.26 198.40 198.26 198.40 2.5K
14:55 198.58 198.68 198.58 198.68 1.0K
14:56 198.64 198.68 198.64 198.68 0.8K
14:57 198.68 198.68 198.68 198.68 0.4K
14:58 198.68 198.68 198.60 198.62 2.5K
14:59 198.39 198.57 198.39 198.57 1.3K
15:01 198.43 198.43 198.43 198.43 0.6K
15:02 198.59 198.78 198.59 198.70 2.6K
15:04 198.85 198.85 198.85 198.85 0.7K
15:05 198.87 198.87 198.74 198.79 2.5K
15:07 199.00 199.00 199.00 199.00 0.3K
15:08 199.22 199.22 199.22 199.22 3.3K
15:09 199.26 199.26 199.21 199.21 2.2K
15:10 199.36 199.45 199.36 199.45 3.0K
15:12 199.47 199.50 199.33 199.33 3.5K
15:13 199.54 199.54 199.54 199.54 0.2K
15:14 199.53 199.54 199.53 199.54 0.9K
15:15 199.50 199.50 199.50 199.50 1.6K
15:16 199.30 199.47 199.30 199.47 1.4K
15:17 199.47 199.47 199.35 199.41 2.4K
15:18 199.30 199.30 199.30 199.30 1.2K
15:19 199.41 199.41 199.30 199.30 1.1K
15:21 199.40 199.46 199.40 199.46 1.0K
15:22 199.50 199.50 199.30 199.39 1.1K
15:23 199.40 199.40 199.27 199.27 3.9K
15:24 199.32 199.49 199.32 199.49 1.1K
15:25 199.49 199.49 199.34 199.34 1.2K
15:26 199.41 199.49 199.41 199.49 1.5K
15:27 199.48 199.48 199.29 199.29 1.8K
15:28 199.48 199.48 199.48 199.48 0.8K
15:29 199.56 199.66 199.52 199.66 2.4K
15:30 199.72 199.72 199.52 199.52 5.8K
15:33 199.93 199.93 199.80 199.80 1.5K
15:34 199.73 199.73 199.73 199.73 2.1K
15:35 199.73 199.74 199.49 199.74 1.3K
15:36 199.76 199.76 199.76 199.76 1.0K
15:37 199.61 199.61 199.61 199.61 3.3K
15:38 199.65 199.84 199.65 199.84 1.4K
15:39 199.71 199.93 199.71 199.93 8.2K
15:40 200.00 200.07 200.00 200.07 2.3K
15:41 200.17 200.17 200.17 200.17 0.8K
15:42 200.00 200.00 200.00 200.00 4.0K
15:43 200.17 200.17 200.17 200.17 0.9K
15:44 200.06 200.20 199.74 199.74 6.6K
15:46 199.87 200.00 199.87 200.00 2.6K
15:47 200.00 200.05 200.00 200.05 3.7K
15:48 200.02 200.12 200.00 200.08 2.2K
15:49 200.00 200.10 200.00 200.01 3.5K
15:50 199.77 200.59 199.77 200.05 20.6K
15:51 200.33 200.47 200.33 200.39 4.9K
15:52 200.07 200.14 200.01 200.08 6.9K
15:53 200.01 200.62 200.01 200.62 5.0K
15:54 200.65 200.65 200.45 200.64 4.6K
15:55 200.49 200.63 200.01 200.07 15.2K
15:56 200.26 200.26 200.03 200.23 12.8K
15:57 200.24 200.24 200.02 200.02 8.9K
15:58 200.08 201.07 200.03 201.07 33.1K
15:59 201.11 201.22 200.78 200.78 156.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available