Impinj

PI
🏛️ usa →
180.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.01 91.00 88.35 88.70 0.2M
2021-12-30 89.59 91.79 89.57 89.78 0.1M
2021-12-29 90.09 91.49 88.22 89.91 0.1M
2021-12-28 93.00 93.75 88.27 89.64 0.2M
2021-12-27 90.95 94.39 90.67 92.58 0.3M
2021-12-23 89.37 92.23 87.63 90.23 0.4M
2021-12-22 87.50 88.70 85.40 88.68 0.2M
2021-12-21 83.78 88.82 81.40 87.88 0.4M
2021-12-20 81.30 83.35 79.64 81.40 0.4M
2021-12-17 80.60 86.07 80.58 84.19 0.5M
2021-12-16 87.92 89.48 78.42 80.60 0.5M
2021-12-15 82.99 89.73 82.14 88.39 0.5M
2021-12-14 80.82 82.37 78.43 81.91 0.3M
2021-12-13 86.06 89.90 81.72 82.21 0.4M
2021-12-10 85.03 85.61 80.39 85.51 0.6M
2021-12-09 80.96 87.91 80.96 84.03 0.9M
2021-12-08 82.58 84.50 80.38 81.92 0.4M
2021-12-07 77.33 84.57 77.33 82.34 0.7M
2021-12-06 70.47 75.94 67.02 75.04 0.5M
2021-12-03 76.19 76.60 69.05 70.51 0.3M
2021-12-02 72.95 76.21 72.57 75.64 0.3M
2021-12-01 77.44 79.41 73.99 73.99 0.2M
2021-11-30 75.87 77.02 72.98 74.97 0.5M
2021-11-29 75.67 77.32 74.57 76.25 0.2M
2021-11-26 74.08 75.52 72.06 74.22 0.1M
2021-11-24 74.52 77.42 73.33 77.02 0.2M
2021-11-23 76.12 78.92 74.02 75.85 0.3M
2021-11-22 82.99 83.92 77.11 77.19 0.3M
2021-11-19 80.58 82.76 80.47 81.77 0.2M
2021-11-18 80.19 81.51 77.47 81.27 0.2M
2021-11-17 82.44 83.13 79.36 79.37 0.4M
2021-11-16 79.37 85.13 78.54 85.09 1.4M
2021-11-15 78.55 80.76 78.24 79.54 1.2M
2021-11-12 75.16 78.68 74.87 78.10 0.5M
2021-11-11 74.39 76.40 73.68 74.90 0.2M
2021-11-10 75.09 77.20 72.57 73.22 0.2M
2021-11-09 76.37 76.91 74.44 76.34 0.2M
2021-11-08 77.79 79.33 74.46 76.04 0.6M
2021-11-05 79.54 82.42 77.20 77.72 0.5M
2021-11-04 80.75 80.75 77.95 78.39 0.5M
2021-11-03 76.46 80.75 75.35 80.68 0.9M
2021-11-02 72.15 79.75 72.00 77.92 1.2M
2021-11-01 69.50 73.10 69.46 72.72 0.4M
2021-10-29 70.00 71.50 68.24 69.72 0.4M
2021-10-28 60.81 71.83 59.50 71.01 0.9M
2021-10-27 56.76 58.16 55.70 55.93 0.2M
2021-10-26 56.83 57.97 56.30 57.32 0.2M
2021-10-25 55.28 56.42 55.02 56.26 0.1M
2021-10-22 55.96 56.69 54.72 55.01 0.1M
2021-10-21 54.42 56.15 54.42 56.02 0.1M
2021-10-20 54.01 54.77 53.23 54.61 0.1M
2021-10-19 53.47 54.34 53.34 54.21 0.2M
2021-10-18 52.05 53.34 51.83 53.21 0.1M
2021-10-15 53.79 53.98 51.91 52.59 0.2M
2021-10-14 53.27 54.05 51.40 52.42 0.4M
2021-10-13 51.66 53.28 51.55 52.33 0.2M
2021-10-12 52.27 52.30 50.56 51.22 0.2M
2021-10-11 52.23 53.27 51.73 51.84 0.1M
2021-10-08 54.94 55.65 52.64 52.67 0.1M
2021-10-07 55.05 55.80 54.58 54.75 0.3M
2021-10-06 54.01 55.56 53.71 54.10 0.1M
2021-10-05 54.41 55.32 53.70 54.94 0.1M
2021-10-04 55.61 55.84 53.22 53.94 0.2M
2021-10-01 57.61 57.61 55.96 56.07 0.1M
2021-09-30 57.95 57.95 56.07 57.13 0.3M
2021-09-29 60.41 62.99 56.65 56.99 0.3M
2021-09-28 60.02 60.02 57.00 57.27 0.1M
2021-09-27 61.10 61.82 60.62 61.03 0.1M
2021-09-24 61.36 61.89 60.75 61.40 0.1M
2021-09-23 60.80 62.23 59.83 61.89 0.1M
2021-09-22 56.37 60.12 56.37 59.98 0.3M
2021-09-21 55.27 55.85 53.74 55.72 0.1M
2021-09-20 55.29 55.76 53.33 54.42 0.1M
2021-09-17 57.12 58.20 55.50 57.40 0.8M
2021-09-16 54.24 56.69 53.53 56.67 0.4M
2021-09-15 53.56 54.40 51.65 54.39 0.2M
2021-09-14 53.00 54.15 52.18 53.68 0.2M
2021-09-13 53.66 53.66 51.31 52.87 0.2M
2021-09-10 54.61 55.68 52.92 53.09 0.2M
2021-09-09 55.42 56.20 54.25 54.28 0.1M
2021-09-08 57.36 57.36 54.32 55.70 0.2M
2021-09-07 58.11 58.44 57.27 57.87 0.2M
2021-09-03 57.69 58.85 57.56 58.20 0.1M
2021-09-02 57.94 58.26 56.90 57.64 0.1M
2021-09-01 58.47 58.56 57.42 57.55 0.1M
2021-08-31 58.03 59.10 56.39 58.29 0.1M
2021-08-30 60.00 60.23 58.02 58.45 0.2M
2021-08-27 55.63 59.86 55.63 59.83 0.3M
2021-08-26 56.00 56.48 54.86 55.73 0.1M
2021-08-25 53.69 57.87 53.61 56.38 0.4M
2021-08-24 52.58 53.74 52.49 53.56 0.2M
2021-08-23 50.87 52.66 50.80 52.49 0.1M
2021-08-20 48.08 50.34 48.08 50.22 0.1M
2021-08-19 47.83 48.65 46.98 48.05 0.2M
2021-08-18 47.64 49.23 47.01 48.08 0.1M
2021-08-17 48.75 49.09 47.28 47.76 0.2M
2021-08-16 49.59 49.60 48.75 49.33 0.1M
2021-08-13 49.48 50.05 48.93 50.00 0.1M
2021-08-12 50.67 50.67 49.61 49.75 0.1M
2021-08-11 50.45 51.01 49.12 50.91 0.1M
2021-08-10 49.44 50.23 48.91 50.20 0.2M
2021-08-09 49.59 49.77 48.57 49.55 0.1M
2021-08-06 48.89 50.20 48.59 49.54 0.2M
2021-08-05 47.90 49.29 47.60 49.00 0.2M
2021-08-04 46.76 47.58 46.71 47.33 0.1M
2021-08-03 46.25 47.10 45.62 47.04 0.2M
2021-08-02 46.49 47.44 45.54 46.19 0.5M
2021-07-30 43.60 46.11 42.65 46.00 0.4M
2021-07-29 45.10 45.32 41.00 44.55 0.5M
2021-07-28 42.13 43.60 41.56 43.19 0.2M
2021-07-27 42.34 42.34 40.23 41.39 0.1M
2021-07-26 43.33 43.78 42.47 42.50 0.1M
2021-07-23 43.25 43.87 42.48 43.23 0.1M
2021-07-22 43.95 43.95 42.59 43.06 0.1M
2021-07-21 42.50 44.34 42.48 44.01 0.2M
2021-07-20 40.10 42.63 39.88 42.18 0.2M
2021-07-19 40.88 41.44 39.69 40.11 0.3M
2021-07-16 44.26 44.47 41.52 41.76 0.2M
2021-07-15 45.50 45.50 43.24 43.60 0.1M
2021-07-14 46.27 46.57 45.04 45.82 0.2M
2021-07-13 46.92 46.92 45.46 45.59 0.1M
2021-07-12 47.41 47.79 46.66 47.28 0.1M
2021-07-09 47.28 47.89 46.68 47.32 0.1M
2021-07-08 46.12 47.46 45.50 46.85 0.2M
2021-07-07 50.67 50.67 47.46 47.59 0.2M
2021-07-06 51.56 51.56 48.84 50.43 0.1M
2021-07-02 50.30 50.79 49.44 50.51 0.1M
2021-07-01 51.59 51.99 49.39 49.88 0.2M
2021-06-30 52.61 53.30 51.59 51.59 0.3M
2021-06-29 53.02 54.05 52.57 52.68 0.2M
2021-06-28 52.68 53.40 52.10 52.97 0.1M
2021-06-25 53.10 53.64 52.42 52.56 0.3M
2021-06-24 51.63 53.00 51.60 52.94 0.2M
2021-06-23 49.59 51.43 49.59 50.97 0.3M
2021-06-22 49.09 49.52 48.34 49.46 0.2M
2021-06-21 49.55 50.25 48.88 49.14 0.3M
2021-06-18 49.36 50.30 48.93 49.88 0.3M
2021-06-17 49.84 51.24 49.09 50.31 0.2M
2021-06-16 50.19 50.94 48.44 50.38 0.3M
2021-06-15 51.03 51.99 49.32 50.14 0.1M
2021-06-14 50.19 51.15 49.63 50.66 0.1M
2021-06-11 49.30 49.82 49.03 49.79 0.1M
2021-06-10 49.95 50.77 48.86 49.03 0.1M
2021-06-09 50.75 51.25 49.58 49.63 0.1M
2021-06-08 50.88 51.64 49.83 50.58 0.1M
2021-06-07 50.01 50.65 49.36 50.39 0.1M
2021-06-04 50.17 52.15 49.61 50.02 0.1M
2021-06-03 51.46 51.57 49.57 49.63 0.1M
2021-06-02 52.56 53.01 51.27 51.92 0.1M
2021-06-01 52.51 52.96 51.35 52.63 0.3M
2021-05-28 52.28 53.47 51.75 52.05 0.1M
2021-05-27 51.80 52.98 51.40 52.10 0.1M
2021-05-26 50.30 51.49 50.27 51.46 0.4M
2021-05-25 51.26 52.19 49.32 49.95 0.2M
2021-05-24 49.48 51.03 48.66 50.81 0.1M
2021-05-21 49.73 50.01 48.22 48.86 0.2M
2021-05-20 47.76 49.00 47.10 48.74 0.1M
2021-05-19 45.50 47.40 45.13 47.40 0.1M
2021-05-18 46.31 47.63 46.23 46.67 0.1M
2021-05-17 46.04 47.29 45.32 45.79 0.3M
2021-05-14 45.35 47.14 44.56 46.81 0.1M
2021-05-13 44.30 46.41 43.15 44.36 0.2M
2021-05-12 45.01 45.58 42.80 43.41 0.3M
2021-05-11 44.23 46.71 42.67 46.16 0.2M
2021-05-10 50.96 50.96 46.01 46.16 0.3M
2021-05-07 49.00 51.75 48.87 51.58 0.1M
2021-05-06 50.65 51.17 48.13 48.96 0.3M
2021-05-05 50.38 51.97 49.43 50.99 0.2M
2021-05-04 50.88 50.88 48.54 50.23 0.4M
2021-05-03 48.38 51.59 47.52 51.34 0.7M
2021-04-30 46.00 47.46 44.41 47.46 0.4M
2021-04-29 53.05 55.25 45.25 46.81 1.3M
2021-04-28 56.22 58.23 55.70 58.10 0.2M
2021-04-27 57.61 58.38 56.24 56.81 0.2M
2021-04-26 55.54 57.37 54.48 57.02 0.1M
2021-04-23 53.87 55.92 53.87 55.38 0.1M
2021-04-22 54.07 55.69 53.00 53.54 0.2M
2021-04-21 51.21 54.05 50.87 53.73 0.1M
2021-04-20 52.54 52.97 50.23 51.77 0.1M
2021-04-19 56.30 57.00 52.48 53.20 0.1M
2021-04-16 57.00 57.89 56.10 56.62 0.1M
2021-04-15 55.69 57.22 54.43 56.63 0.2M
2021-04-14 55.00 57.11 54.43 54.95 0.1M
2021-04-13 54.80 55.42 53.17 54.86 0.5M
2021-04-12 55.50 55.50 53.03 54.55 0.1M
2021-04-09 55.16 55.95 53.15 55.47 0.2M
2021-04-08 54.69 56.22 53.80 55.92 0.2M
2021-04-07 56.10 56.77 53.69 54.19 0.3M
2021-04-06 57.50 58.64 55.82 56.52 0.3M
2021-04-05 60.57 60.57 57.90 58.01 0.1M
2021-04-01 58.14 60.71 58.14 58.96 0.1M
2021-03-31 55.15 57.33 55.11 56.87 0.1M
2021-03-30 52.50 55.09 51.16 54.42 0.1M
2021-03-29 55.65 55.65 52.25 52.63 0.2M
2021-03-26 56.08 56.61 53.60 55.81 0.1M
2021-03-25 53.05 55.79 51.81 55.26 0.2M
2021-03-24 57.16 57.65 54.22 54.44 0.2M
2021-03-23 60.39 60.39 56.06 56.20 0.2M
2021-03-22 59.84 60.79 57.76 60.45 0.1M
2021-03-19 59.86 60.80 57.15 59.09 0.5M
2021-03-18 62.45 62.90 59.63 59.64 0.2M
2021-03-17 60.69 63.87 59.32 63.24 0.2M
2021-03-16 61.20 62.84 60.36 61.60 0.3M
2021-03-15 60.26 62.40 59.23 60.96 0.2M
2021-03-12 59.70 60.17 57.48 59.73 0.2M
2021-03-11 58.40 60.82 58.00 60.69 0.3M
2021-03-10 55.01 57.43 54.81 56.36 0.2M
2021-03-09 54.05 56.81 54.05 55.01 0.2M
2021-03-08 55.00 56.73 51.74 52.87 0.3M
2021-03-05 55.71 55.92 50.29 55.30 0.3M
2021-03-04 58.85 59.29 53.34 54.63 0.5M
2021-03-03 62.41 63.81 59.11 59.40 0.3M
2021-03-02 66.62 66.62 63.13 63.18 0.2M
2021-03-01 65.19 68.17 63.76 66.00 0.3M
2021-02-26 62.54 64.74 61.29 63.97 0.2M
2021-02-25 67.62 68.31 61.90 62.39 0.3M
2021-02-24 65.42 68.00 64.72 67.73 0.3M
2021-02-23 63.90 67.45 61.57 66.76 0.3M
2021-02-22 72.49 72.75 67.02 68.46 0.2M
2021-02-19 69.05 74.68 69.05 72.50 1.4M
2021-02-18 70.02 71.00 67.66 68.91 0.3M
2021-02-17 69.84 73.23 66.81 72.11 0.3M
2021-02-16 69.66 72.48 67.77 71.40 0.4M
2021-02-12 67.53 70.89 63.40 69.35 0.7M
2021-02-11 71.32 79.05 69.05 69.84 0.9M
2021-02-10 64.68 65.86 61.84 63.81 0.3M
2021-02-09 65.17 65.60 63.72 64.02 0.2M
2021-02-08 64.39 65.58 63.17 64.65 0.3M
2021-02-05 61.61 62.60 60.01 62.36 0.3M
2021-02-04 58.61 60.67 58.61 60.47 0.4M
2021-02-03 58.93 59.28 57.34 58.34 0.7M
2021-02-02 56.84 59.42 55.06 58.63 1.2M
2021-02-01 54.05 56.84 52.87 55.98 0.3M
2021-01-29 56.97 57.72 52.04 52.97 0.4M
2021-01-28 56.61 57.88 55.50 56.97 0.3M
2021-01-27 56.33 60.47 55.58 56.89 0.4M
2021-01-26 62.15 62.88 57.85 57.98 0.4M
2021-01-25 61.46 63.29 59.15 61.74 0.3M
2021-01-22 59.89 61.96 59.10 61.22 0.3M
2021-01-21 58.99 61.15 57.79 60.14 0.3M
2021-01-20 57.19 59.44 57.00 58.57 0.3M
2021-01-19 56.87 57.70 55.19 56.45 0.2M
2021-01-15 56.33 56.36 53.88 54.82 0.2M
2021-01-14 55.24 58.19 54.80 56.78 0.3M
2021-01-13 54.75 55.29 52.87 54.35 0.3M
2021-01-12 54.70 57.96 52.68 55.26 0.5M
2021-01-11 47.86 58.50 45.19 54.70 2.0M
2021-01-08 44.94 45.02 42.67 42.92 0.1M
2021-01-07 45.34 46.55 44.78 44.91 0.2M
2021-01-06 43.77 45.93 43.25 45.11 0.3M
2021-01-05 41.07 43.55 41.07 43.50 0.2M
2021-01-04 42.13 43.70 41.02 41.27 0.2M