Impinj

PI
🏛️ usa →
180.20
Last Update: 2025-09-29
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
2023-12-29 90.91 91.71 89.25 90.03 0.3M
2023-12-28 88.85 91.87 88.81 90.99 0.3M
2023-12-27 90.61 90.99 88.88 89.17 0.1M
2023-12-26 88.00 90.78 88.00 90.27 0.2M
2023-12-22 87.98 89.08 87.01 88.01 0.2M
2023-12-21 86.50 87.38 84.96 86.62 0.3M
2023-12-20 89.07 90.80 84.10 84.20 0.4M
2023-12-19 90.32 92.27 88.15 89.96 0.3M
2023-12-18 88.79 90.31 88.12 89.10 0.3M
2023-12-15 89.53 89.53 86.87 88.92 0.6M
2023-12-14 87.62 90.50 84.90 88.64 0.5M
2023-12-13 82.07 86.40 79.10 86.39 0.7M
2023-12-12 83.17 83.59 78.39 80.10 1.0M
2023-12-11 82.47 84.75 82.43 84.01 0.3M
2023-12-08 82.97 85.76 82.55 82.56 0.3M
2023-12-07 82.66 83.98 81.84 83.79 0.2M
2023-12-06 83.15 84.83 81.66 81.85 0.3M
2023-12-05 84.98 85.48 80.49 82.99 0.3M
2023-12-04 86.41 87.65 85.33 85.48 0.5M
2023-12-01 83.50 87.31 82.21 87.14 0.2M
2023-11-30 84.67 84.72 82.15 83.59 0.5M
2023-11-29 83.69 85.40 83.69 84.67 0.3M
2023-11-28 82.20 83.48 81.30 82.76 0.3M
2023-11-27 81.59 83.50 81.27 82.80 0.3M
2023-11-24 81.59 82.92 80.70 82.50 0.1M
2023-11-22 83.98 84.60 80.89 80.90 0.3M
2023-11-21 81.78 82.32 80.26 82.19 0.2M
2023-11-20 81.00 84.12 80.88 82.62 0.5M
2023-11-17 80.87 82.36 79.29 80.90 0.7M
2023-11-16 80.30 80.60 78.37 79.45 0.4M
2023-11-15 80.80 82.00 78.23 79.01 0.6M
2023-11-14 76.26 80.30 75.84 80.00 0.6M
2023-11-13 70.79 73.80 69.50 72.96 0.5M
2023-11-10 69.34 71.96 68.41 71.74 0.4M
2023-11-09 68.54 70.00 67.63 68.47 0.5M
2023-11-08 68.00 68.76 67.37 68.18 0.3M
2023-11-07 66.94 70.53 66.54 68.24 0.3M
2023-11-06 69.61 69.61 66.85 67.43 0.3M
2023-11-03 67.33 69.48 67.17 68.72 0.6M
2023-11-02 64.98 65.93 62.84 65.47 0.5M
2023-11-01 64.51 65.76 61.49 62.45 0.5M
2023-10-31 60.61 65.68 59.64 64.61 0.7M
2023-10-30 61.12 61.85 58.56 60.40 0.6M
2023-10-27 61.95 63.48 59.97 61.66 0.9M
2023-10-26 62.08 66.77 59.25 61.54 2.7M
2023-10-25 50.75 51.09 48.39 49.68 1.0M
2023-10-24 52.36 53.77 52.12 53.07 0.5M
2023-10-23 49.89 52.29 49.09 51.50 0.5M
2023-10-20 51.53 52.16 50.39 50.70 0.4M
2023-10-19 53.79 54.17 51.49 51.87 0.3M
2023-10-18 52.79 53.84 52.67 53.21 0.4M
2023-10-17 52.33 55.31 52.17 54.16 0.3M
2023-10-16 53.13 53.95 52.80 53.57 0.3M
2023-10-13 53.00 53.02 51.96 52.69 0.4M
2023-10-12 54.65 55.01 52.65 53.00 0.3M
2023-10-11 56.76 57.05 53.36 54.60 0.3M
2023-10-10 54.87 57.09 54.87 56.23 0.4M
2023-10-09 53.85 54.61 52.50 54.52 0.4M
2023-10-06 50.27 54.67 50.27 54.51 0.4M
2023-10-05 50.95 51.47 49.55 51.06 0.3M
2023-10-04 49.26 51.70 48.86 51.12 0.4M
2023-10-03 51.63 52.18 49.17 49.23 0.5M
2023-10-02 55.15 55.58 51.74 52.43 0.5M
2023-09-29 55.83 56.10 53.67 55.03 0.4M
2023-09-28 54.10 56.10 53.20 55.00 0.3M
2023-09-27 52.14 54.73 52.14 53.80 0.4M
2023-09-26 53.36 54.26 51.23 51.59 0.6M
2023-09-25 54.01 56.06 54.01 54.79 0.4M
2023-09-22 53.86 54.74 52.00 54.61 0.9M
2023-09-21 58.60 58.73 53.69 53.71 0.8M
2023-09-20 62.34 62.34 59.58 59.67 0.6M
2023-09-19 61.31 62.60 60.99 62.14 0.4M
2023-09-18 63.29 63.98 61.33 61.54 0.3M
2023-09-15 64.88 65.29 63.90 63.91 1.0M
2023-09-14 63.53 65.37 62.84 65.26 0.4M
2023-09-13 63.58 64.20 62.74 63.38 0.5M
2023-09-12 62.03 63.95 61.92 63.41 0.4M
2023-09-11 64.23 64.32 61.67 62.75 0.4M
2023-09-08 65.20 65.38 61.81 63.07 0.6M
2023-09-07 67.81 68.98 65.34 65.47 0.6M
2023-09-06 68.20 70.42 68.00 70.12 0.8M
2023-09-05 67.93 68.49 67.00 67.83 0.5M
2023-09-01 67.79 69.77 67.57 68.21 0.7M
2023-08-31 63.48 67.59 63.31 66.57 1.3M
2023-08-30 63.61 64.63 62.16 63.00 1.1M
2023-08-29 60.68 64.35 60.33 63.83 0.3M
2023-08-28 61.51 62.11 60.11 61.09 0.3M
2023-08-25 60.82 61.40 59.76 61.08 0.2M
2023-08-24 63.58 63.66 60.55 60.58 0.4M
2023-08-23 59.50 62.90 59.30 62.29 0.5M
2023-08-22 59.44 60.00 58.75 59.50 0.4M
2023-08-21 57.71 58.78 56.73 58.69 0.4M
2023-08-18 56.83 58.29 56.02 57.54 1.0M
2023-08-17 60.90 60.94 56.90 57.37 0.4M
2023-08-16 61.09 61.31 59.40 59.90 0.6M
2023-08-15 60.85 62.59 60.09 61.29 0.9M
2023-08-14 58.63 61.62 57.89 61.20 0.7M
2023-08-11 55.01 59.28 55.01 59.27 1.1M
2023-08-10 55.96 57.25 55.51 55.55 0.5M
2023-08-09 57.21 57.94 55.50 55.88 0.7M
2023-08-08 59.44 59.83 57.26 57.48 0.9M
2023-08-07 61.16 61.81 59.43 60.37 0.5M
2023-08-04 61.16 62.14 60.45 60.72 0.5M
2023-08-03 61.58 62.45 60.38 61.45 0.7M
2023-08-02 64.39 64.58 62.24 62.53 0.8M
2023-08-01 65.50 66.82 64.42 65.64 1.2M
2023-07-31 67.69 68.00 64.82 66.62 1.1M
2023-07-28 69.92 70.19 65.47 67.20 2.1M
2023-07-27 70.84 77.19 68.86 69.22 3.5M
2023-07-26 80.56 80.58 78.11 78.61 0.8M
2023-07-25 81.50 81.75 78.23 80.24 0.8M
2023-07-24 82.33 83.51 81.05 81.85 0.5M
2023-07-21 84.58 85.70 81.79 81.86 0.4M
2023-07-20 87.80 87.80 82.67 83.60 0.6M
2023-07-19 89.53 91.85 87.59 88.34 0.5M
2023-07-18 89.88 90.27 87.94 89.32 0.3M
2023-07-17 87.10 90.70 87.10 90.07 0.4M
2023-07-14 90.20 90.26 85.75 86.50 0.3M
2023-07-13 88.51 91.29 88.01 90.20 0.3M
2023-07-12 90.31 90.68 87.71 87.85 0.3M
2023-07-11 89.54 89.54 87.52 88.05 0.4M
2023-07-10 86.07 88.92 85.09 88.85 0.3M
2023-07-07 86.33 87.40 85.93 86.05 0.3M
2023-07-06 85.00 86.23 83.86 85.88 0.3M
2023-07-05 90.71 90.75 86.24 86.34 0.4M
2023-07-03 89.70 91.54 88.81 90.71 0.3M
2023-06-30 87.74 89.75 86.63 89.65 0.5M
2023-06-29 83.62 86.96 82.66 86.81 0.6M
2023-06-28 83.15 85.49 82.57 82.84 0.5M
2023-06-27 85.89 86.10 83.88 84.21 0.5M
2023-06-26 85.46 88.88 84.82 85.99 0.9M
2023-06-23 88.83 89.23 85.65 86.99 1.3M
2023-06-22 91.72 91.87 89.00 89.63 0.7M
2023-06-21 91.99 93.76 89.43 92.28 0.6M
2023-06-20 97.08 99.90 90.48 92.23 1.1M
2023-06-16 98.55 101.75 96.49 98.99 1.1M
2023-06-15 103.44 103.44 95.84 96.95 1.3M
2023-06-14 113.66 113.72 101.38 103.76 1.3M
2023-06-13 113.83 116.43 109.62 113.03 0.6M
2023-06-12 111.26 116.07 110.92 112.04 0.6M
2023-06-09 107.29 110.05 106.00 109.93 0.6M
2023-06-08 104.11 106.89 102.62 106.79 0.5M
2023-06-07 100.33 105.87 100.33 103.51 0.4M
2023-06-06 99.31 102.10 98.91 99.48 0.3M
2023-06-05 103.12 103.42 100.38 100.49 0.3M
2023-06-02 105.49 105.69 102.51 103.72 0.3M
2023-06-01 102.46 106.51 101.61 103.82 0.4M
2023-05-31 99.68 102.94 98.01 102.34 0.6M
2023-05-30 102.99 103.12 99.78 101.20 0.5M
2023-05-26 99.42 104.36 99.08 100.68 0.5M
2023-05-25 97.28 99.31 94.61 98.68 0.3M
2023-05-24 95.98 96.05 92.19 95.22 0.4M
2023-05-23 98.23 100.51 96.42 98.16 0.4M
2023-05-22 96.73 98.99 96.58 98.66 0.4M
2023-05-19 97.90 98.20 95.77 96.81 0.8M
2023-05-18 96.70 97.46 94.24 97.13 0.4M
2023-05-17 95.07 96.11 92.54 95.87 0.3M
2023-05-16 94.12 95.33 93.44 94.64 0.3M
2023-05-15 93.26 97.14 92.66 94.75 0.6M
2023-05-12 94.58 95.18 91.71 93.35 0.5M
2023-05-11 95.10 95.44 91.39 93.41 0.5M
2023-05-10 97.00 97.12 94.94 95.91 0.5M
2023-05-09 93.84 96.46 93.14 94.87 0.5M
2023-05-08 87.86 95.22 87.55 94.63 0.8M
2023-05-05 87.00 88.92 86.25 87.34 0.9M
2023-05-04 87.47 88.87 85.05 86.29 0.5M
2023-05-03 86.24 89.38 85.44 87.72 0.7M
2023-05-02 90.42 92.62 85.96 87.59 1.1M
2023-05-01 88.41 88.48 84.51 86.13 1.0M
2023-04-28 82.50 89.53 80.10 88.41 2.0M
2023-04-27 90.21 99.50 81.50 82.47 7.0M
2023-04-26 135.38 139.46 134.50 135.32 1.0M
2023-04-25 135.00 138.00 133.89 136.00 0.8M
2023-04-24 139.75 141.03 136.66 137.00 0.4M
2023-04-21 135.80 140.32 132.23 139.99 0.5M
2023-04-20 138.87 141.68 135.83 136.92 0.8M
2023-04-19 139.51 142.70 139.51 141.40 0.4M
2023-04-18 140.62 141.28 138.72 141.17 0.4M
2023-04-17 136.28 139.78 135.10 139.53 0.3M
2023-04-14 137.32 141.10 134.24 137.46 0.2M
2023-04-13 135.95 137.94 134.42 137.29 0.2M
2023-04-12 138.10 139.50 133.25 135.18 0.4M
2023-04-11 136.41 137.40 134.61 135.88 0.3M
2023-04-10 128.61 136.75 127.36 136.09 0.3M
2023-04-06 126.51 129.60 125.79 128.84 0.2M
2023-04-05 129.38 129.97 125.93 128.63 0.3M
2023-04-04 133.18 133.75 130.14 131.44 0.3M
2023-04-03 135.00 136.71 130.33 132.73 0.4M
2023-03-31 132.84 137.33 132.49 135.52 0.4M
2023-03-30 135.11 136.98 132.77 133.12 0.4M
2023-03-29 129.48 134.04 128.20 133.41 0.2M
2023-03-28 129.41 129.54 123.68 126.61 0.3M
2023-03-27 129.06 131.44 127.55 129.60 0.2M
2023-03-24 132.19 132.19 126.79 128.53 0.3M
2023-03-23 134.07 138.64 131.83 134.34 0.2M
2023-03-22 135.57 136.33 131.18 131.21 0.3M
2023-03-21 135.33 138.09 135.22 136.27 0.4M
2023-03-20 126.96 134.15 125.07 133.62 0.4M
2023-03-17 128.29 129.89 124.00 126.13 0.5M
2023-03-16 123.75 131.12 122.79 128.82 0.4M
2023-03-15 127.90 129.03 122.72 126.06 0.4M
2023-03-14 128.82 132.41 128.06 131.15 0.4M
2023-03-13 123.86 128.39 122.43 124.88 0.5M
2023-03-10 134.10 134.10 125.66 127.00 0.5M
2023-03-09 136.38 139.95 131.75 133.94 0.4M
2023-03-08 135.72 139.31 135.23 136.59 0.4M
2023-03-07 138.19 140.52 133.78 134.21 0.4M
2023-03-06 139.54 144.90 138.34 138.67 0.9M
2023-03-03 132.31 139.29 131.25 139.12 0.4M
2023-03-02 129.00 133.30 126.03 132.48 0.3M
2023-03-01 133.78 135.96 131.26 132.08 0.3M
2023-02-28 126.80 137.77 126.61 132.62 0.6M
2023-02-27 127.63 129.52 126.74 127.01 0.4M
2023-02-24 120.49 127.28 120.49 125.56 0.5M
2023-02-23 123.67 124.28 118.08 121.68 0.5M
2023-02-22 124.23 125.79 121.90 122.34 0.4M
2023-02-21 127.59 129.00 123.01 123.80 0.5M
2023-02-17 132.00 133.26 127.46 129.98 0.3M
2023-02-16 131.31 134.58 129.24 131.94 0.4M
2023-02-15 126.21 134.19 126.21 133.70 0.6M
2023-02-14 125.56 130.56 123.13 125.98 0.6M
2023-02-13 124.07 128.32 121.49 127.56 0.4M
2023-02-10 122.26 125.30 119.45 122.95 0.4M
2023-02-09 133.99 137.00 125.36 125.51 1.1M
2023-02-08 128.72 133.19 124.68 125.08 0.9M
2023-02-07 123.36 129.67 119.00 128.98 0.8M
2023-02-06 122.68 128.75 121.08 123.62 0.6M
2023-02-03 132.47 134.85 124.28 125.00 0.9M
2023-02-02 140.30 142.78 134.81 135.27 0.6M
2023-02-01 130.51 140.89 130.51 139.11 0.8M
2023-01-31 124.86 129.91 124.42 129.78 0.4M
2023-01-30 127.07 130.98 123.62 124.86 0.3M
2023-01-27 125.27 128.80 124.23 128.55 0.3M
2023-01-26 125.46 126.35 122.38 124.88 0.3M
2023-01-25 126.11 126.59 121.32 124.38 0.6M
2023-01-24 131.20 133.26 128.38 128.61 0.3M
2023-01-23 128.23 137.54 128.23 132.34 1.0M
2023-01-20 130.01 130.28 125.00 127.94 0.5M
2023-01-19 130.88 133.13 124.96 127.50 0.7M
2023-01-18 129.00 137.13 129.00 133.44 0.8M
2023-01-17 122.18 127.92 122.10 127.51 0.3M
2023-01-13 119.12 123.87 118.38 123.21 0.4M
2023-01-12 119.19 121.00 115.03 120.13 0.4M
2023-01-11 125.72 128.18 117.07 117.50 0.7M
2023-01-10 116.05 119.00 114.75 118.22 0.3M
2023-01-09 113.60 121.86 113.50 117.15 0.4M
2023-01-06 107.76 113.22 106.24 112.31 0.4M
2023-01-05 106.97 106.97 103.52 105.54 0.4M
2023-01-04 111.47 114.47 106.87 108.00 0.4M
2023-01-03 110.81 111.83 107.31 110.26 0.3M