Impinj

PI
🏛️ usa →
212.41
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 90.69 91.06 90.69 90.92 5.7K
09:32 90.92 90.92 90.92 90.92 0.1K
09:33 91.01 91.01 91.01 91.01 0.2K
09:34 91.01 91.01 91.01 91.01 0.5K
09:35 90.38 90.38 90.38 90.38 0.2K
09:36 90.38 90.38 90.38 90.38 0.1K
09:37 90.38 90.38 90.38 90.38 0.1K
09:38 90.38 90.92 90.38 90.69 11.3K
09:39 90.69 90.69 90.69 90.69 0.0K
09:40 90.69 90.69 90.69 90.69 0.2K
09:41 90.69 90.69 90.69 90.69 0.0K
09:42 90.45 90.45 90.45 90.45 0.3K
09:43 90.45 90.45 90.27 90.27 0.2K
09:44 90.05 90.27 90.05 90.27 10.3K
09:45 89.80 89.80 89.80 89.80 2.4K
09:46 89.83 89.83 89.83 89.83 0.9K
09:47 89.83 89.95 89.83 89.95 0.2K
09:48 89.95 89.95 89.95 89.95 0.0K
09:49 89.95 90.00 89.95 90.00 0.8K
09:50 90.00 90.00 90.00 90.00 0.2K
09:51 90.00 90.00 90.00 90.00 0.3K
09:52 90.00 90.00 90.00 90.00 0.0K
09:53 90.00 90.07 90.00 90.07 0.2K
09:54 90.07 90.39 90.07 90.39 0.5K
09:55 90.39 90.39 90.39 90.39 0.2K
09:56 90.39 90.39 90.39 90.39 0.1K
09:57 90.73 90.73 90.73 90.73 0.6K
09:58 90.74 90.74 90.74 90.74 0.1K
09:59 90.74 90.74 90.74 90.74 0.0K
10:00 90.74 90.74 90.54 90.54 0.2K
10:01 90.54 90.81 90.54 90.81 2.0K
10:02 90.75 90.80 90.59 90.80 2.6K
10:03 90.80 90.80 90.80 90.80 0.1K
10:04 90.80 90.80 90.80 90.80 0.2K
10:05 90.80 90.80 90.80 90.80 0.2K
10:06 90.80 90.80 90.80 90.80 0.3K
10:07 90.80 90.80 90.80 90.80 0.2K
10:08 90.80 90.80 90.80 90.80 0.0K
10:09 91.13 91.50 91.13 91.50 1.3K
10:10 91.50 91.50 91.50 91.50 0.2K
10:11 91.50 91.50 91.49 91.49 0.6K
10:12 91.49 91.82 91.49 91.67 0.4K
10:13 91.67 91.84 91.67 91.84 1.1K
10:14 91.67 91.99 91.67 91.99 1.5K
10:15 91.99 91.99 91.87 91.87 0.1K
10:16 91.87 91.87 91.87 91.87 0.1K
10:17 91.87 91.87 91.87 91.87 0.8K
10:18 91.87 91.87 91.87 91.87 0.3K
10:19 91.87 92.14 91.87 92.14 2.7K
10:20 92.14 92.37 92.14 92.37 0.5K
10:21 92.37 92.57 92.37 92.57 2.9K
10:22 92.49 92.49 92.49 92.49 0.5K
10:23 92.49 92.49 92.49 92.49 0.1K
10:24 92.49 92.49 92.49 92.49 0.0K
10:25 92.49 92.49 92.49 92.49 0.1K
10:26 92.49 92.49 92.49 92.49 0.1K
10:27 92.49 92.49 92.49 92.49 0.0K
10:28 92.49 92.63 92.49 92.63 0.3K
10:29 92.63 92.89 92.63 92.89 0.6K
10:30 92.89 92.89 92.80 92.80 3.1K
10:31 92.80 92.80 92.58 92.58 0.5K
10:32 92.58 92.58 92.58 92.58 0.0K
10:33 92.58 92.58 92.58 92.58 0.0K
10:34 92.58 92.58 92.58 92.58 0.1K
10:35 92.57 92.57 92.19 92.21 3.2K
10:36 92.21 92.39 92.21 92.39 0.4K
10:37 92.39 92.39 92.39 92.39 0.0K
10:38 92.39 92.39 92.32 92.32 0.6K
10:39 92.32 92.32 92.32 92.32 0.0K
10:40 92.32 92.32 92.32 92.32 0.0K
10:41 92.32 92.32 92.32 92.32 0.1K
10:42 92.32 92.32 92.32 92.32 0.2K
10:43 92.32 92.32 92.32 92.32 0.1K
10:44 92.32 92.32 92.32 92.32 0.0K
10:45 92.32 92.32 92.32 92.32 0.0K
10:46 92.32 92.32 92.32 92.32 0.0K
10:47 92.32 92.32 92.32 92.32 0.0K
10:48 92.32 92.55 92.32 92.55 0.7K
10:49 92.59 92.59 92.59 92.59 0.3K
10:50 92.56 92.56 92.27 92.41 2.5K
10:51 92.41 92.41 92.24 92.24 1.4K
10:52 92.24 92.24 92.24 92.24 0.1K
10:53 92.51 92.51 92.51 92.51 0.4K
10:54 92.51 92.51 92.51 92.51 0.0K
10:55 92.47 92.47 92.47 92.47 0.1K
10:56 92.47 92.47 92.47 92.47 0.0K
10:57 92.47 92.47 92.35 92.35 0.3K
10:58 92.35 92.35 92.35 92.35 0.6K
10:59 92.35 92.35 92.35 92.35 0.2K
11:00 92.35 92.35 92.35 92.35 0.2K
11:01 92.19 92.31 92.19 92.31 0.6K
11:02 92.31 92.31 92.28 92.28 0.2K
11:03 92.30 92.31 92.30 92.31 0.3K
11:04 92.31 92.43 92.31 92.43 1.6K
11:05 92.51 92.51 92.51 92.51 1.1K
11:06 92.51 92.51 92.51 92.51 0.0K
11:07 92.51 92.51 92.51 92.51 0.0K
11:08 92.51 92.51 92.43 92.43 1.2K
11:09 92.34 92.35 92.34 92.35 2.1K
11:10 92.35 92.35 92.35 92.35 0.1K
11:11 92.35 92.35 92.20 92.20 1.3K
11:12 92.20 92.20 92.20 92.20 0.1K
11:13 92.20 92.20 92.19 92.19 0.2K
11:14 92.19 92.19 92.19 92.19 0.1K
11:15 92.19 92.19 92.19 92.19 0.0K
11:16 92.19 92.28 92.19 92.28 0.4K
11:17 92.40 92.40 92.40 92.40 0.1K
11:18 92.40 92.40 92.40 92.40 0.0K
11:19 92.40 92.40 92.27 92.27 0.2K
11:20 92.27 92.43 92.27 92.43 0.7K
11:21 92.43 92.43 92.43 92.43 0.3K
11:22 92.43 92.43 92.43 92.43 0.0K
11:23 92.43 92.43 92.43 92.43 0.1K
11:24 92.43 92.48 92.43 92.48 0.7K
11:25 92.48 92.48 92.48 92.48 0.3K
11:26 92.62 92.62 92.62 92.62 0.2K
11:27 92.62 92.66 92.62 92.62 0.4K
11:28 92.62 92.62 92.62 92.62 0.1K
11:29 92.56 92.56 92.56 92.56 1.5K
11:30 92.56 92.56 92.56 92.56 0.0K
11:31 92.56 92.56 92.56 92.56 0.0K
11:32 92.56 92.56 92.56 92.56 0.0K
11:33 92.54 92.54 92.54 92.54 0.5K
11:34 92.54 92.54 92.54 92.54 0.2K
11:35 92.45 92.45 92.35 92.35 1.0K
11:36 92.35 92.35 92.35 92.35 0.1K
11:37 92.35 92.35 92.35 92.35 0.1K
11:38 92.35 92.35 92.35 92.35 0.1K
11:39 92.35 92.35 92.35 92.35 0.2K
11:40 92.35 92.35 92.35 92.35 0.0K
11:41 92.35 92.35 92.35 92.35 0.1K
11:42 92.35 92.39 92.35 92.39 0.1K
11:43 92.39 92.39 92.39 92.39 0.0K
11:44 92.38 92.38 92.17 92.17 1.8K
11:45 92.17 92.17 92.17 92.17 0.4K
11:46 92.17 92.17 92.17 92.17 0.1K
11:47 92.17 92.17 92.17 92.17 0.1K
11:48 92.17 92.19 92.17 92.19 0.2K
11:49 92.19 92.19 92.19 92.19 0.0K
11:50 92.19 92.19 92.19 92.19 0.1K
11:51 92.19 92.19 92.19 92.19 0.0K
11:52 92.19 92.19 92.19 92.19 0.1K
11:53 92.19 92.24 92.19 92.24 0.3K
11:54 92.36 92.36 92.36 92.36 0.3K
11:55 92.36 92.36 92.36 92.36 0.1K
11:56 92.36 92.36 92.18 92.18 0.5K
11:57 92.18 92.18 92.18 92.18 0.0K
11:58 92.19 92.28 92.19 92.28 1.2K
11:59 92.33 92.33 92.22 92.22 1.2K
12:00 92.22 92.22 92.19 92.19 0.8K
12:01 92.19 92.19 92.19 92.19 0.0K
12:02 92.29 92.29 92.29 92.29 0.8K
12:03 92.29 92.29 92.29 92.29 0.1K
12:04 92.29 92.29 92.29 92.29 0.2K
12:05 92.29 92.29 92.29 92.29 0.0K
12:06 92.29 92.29 92.29 92.29 0.1K
12:07 92.29 92.29 92.29 92.29 0.1K
12:08 92.29 92.29 92.29 92.29 0.1K
12:09 92.29 92.29 92.29 92.29 0.2K
12:10 92.67 92.74 92.67 92.74 1.4K
12:11 92.74 92.74 92.74 92.74 0.7K
12:12 92.74 92.74 92.74 92.74 0.0K
12:13 92.74 92.74 92.61 92.61 0.5K
12:14 92.61 92.61 92.61 92.61 0.0K
12:15 92.61 92.61 92.47 92.47 0.1K
12:16 92.47 92.61 92.47 92.61 0.1K
12:17 92.61 92.61 92.61 92.61 0.1K
12:18 92.55 92.55 92.55 92.55 0.2K
12:19 92.64 92.64 92.64 92.64 0.2K
12:20 92.64 92.64 92.64 92.64 0.1K
12:21 92.64 92.64 92.64 92.64 0.0K
12:22 92.64 92.64 92.64 92.64 0.0K
12:23 92.64 92.64 92.64 92.64 0.1K
12:24 92.85 92.94 92.85 92.94 1.6K
12:25 92.94 92.94 92.94 92.94 0.1K
12:26 92.94 92.94 92.94 92.94 0.0K
12:27 92.94 92.94 92.84 92.84 0.5K
12:28 92.84 92.84 92.84 92.84 0.0K
12:29 92.84 92.84 92.84 92.84 0.1K
12:30 92.84 92.84 92.84 92.84 0.0K
12:31 92.84 92.84 92.84 92.84 0.2K
12:32 92.84 92.84 92.84 92.84 0.3K
12:33 92.84 92.84 92.84 92.84 0.0K
12:34 92.84 92.84 92.80 92.80 1.0K
12:35 92.80 92.80 92.80 92.80 0.0K
12:36 92.74 92.74 92.74 92.74 2.6K
12:37 92.74 92.74 92.74 92.74 0.2K
12:38 92.74 92.74 92.74 92.74 0.1K
12:39 92.74 92.74 92.74 92.74 0.1K
12:40 92.58 92.58 92.58 92.58 0.7K
12:41 92.58 92.58 92.52 92.52 0.2K
12:42 92.52 92.52 92.52 92.52 0.0K
12:43 92.47 92.47 92.47 92.47 0.2K
12:44 92.47 92.47 92.47 92.47 0.0K
12:45 92.47 92.47 92.47 92.47 0.0K
12:46 92.47 92.47 92.47 92.47 0.0K
12:47 92.51 92.51 92.51 92.51 0.1K
12:48 92.51 92.51 92.51 92.51 0.1K
12:49 92.51 92.51 92.51 92.51 0.0K
12:50 92.51 92.51 92.51 92.51 0.2K
12:51 92.51 92.51 92.51 92.51 0.1K
12:52 92.51 92.51 92.51 92.51 0.2K
12:53 92.51 92.51 92.51 92.51 0.2K
12:54 92.55 92.55 92.55 92.55 1.0K
12:55 92.55 92.55 92.55 92.55 0.1K
12:56 92.55 92.55 92.55 92.55 0.0K
12:57 92.55 92.56 92.55 92.56 0.8K
12:58 92.56 92.56 92.56 92.56 0.1K
12:59 92.55 92.55 92.55 92.55 0.4K
13:00 92.55 92.55 92.55 92.55 0.0K
13:01 92.55 92.55 92.55 92.55 0.1K
13:02 92.53 92.53 92.53 92.53 0.3K
13:03 92.53 92.53 92.53 92.53 0.1K
13:04 92.53 92.53 92.53 92.53 0.4K
13:05 92.53 92.53 92.53 92.53 0.3K
13:06 92.53 92.53 92.53 92.53 0.1K
13:07 92.53 92.53 92.53 92.53 0.1K
13:08 92.53 92.53 92.53 92.53 0.2K
13:09 92.53 92.53 92.53 92.53 0.2K
13:10 92.53 92.53 92.53 92.53 0.0K
13:11 92.53 92.53 92.53 92.53 0.4K
13:12 92.53 92.53 92.51 92.51 0.4K
13:13 92.56 92.56 92.39 92.39 4.7K
13:14 92.39 92.39 92.39 92.39 0.0K
13:15 92.39 92.39 92.39 92.39 0.3K
13:16 92.19 92.38 92.19 92.38 6.4K
13:17 92.38 92.38 92.38 92.38 0.3K
13:18 92.26 92.30 92.26 92.30 0.2K
13:19 92.30 92.30 92.27 92.27 0.1K
13:20 92.27 92.27 92.27 92.27 0.4K
13:21 92.27 92.27 92.21 92.21 0.2K
13:22 92.23 92.23 92.20 92.20 0.3K
13:23 92.35 92.35 92.35 92.35 0.1K
13:24 92.35 92.37 92.20 92.37 0.6K
13:25 92.37 92.37 92.37 92.37 0.3K
13:26 92.37 92.37 92.19 92.19 0.9K
13:27 92.20 92.20 92.17 92.17 1.9K
13:28 92.14 92.14 92.14 92.14 0.2K
13:29 92.14 92.14 92.09 92.09 2.1K
13:30 92.09 92.09 91.91 91.91 0.9K
13:31 91.91 91.91 91.91 91.91 0.0K
13:32 91.91 91.91 91.91 91.91 0.0K
13:33 91.77 91.77 91.77 91.77 0.3K
13:34 91.77 91.77 91.77 91.77 0.0K
13:35 91.77 91.93 91.77 91.93 0.5K
13:36 91.93 91.93 91.93 91.93 0.2K
13:37 91.93 91.93 91.93 91.93 0.1K
13:38 91.93 91.93 91.83 91.83 0.2K
13:39 91.83 91.83 91.83 91.83 0.0K
13:40 91.83 91.83 91.83 91.83 0.1K
13:41 91.83 91.91 91.83 91.91 0.4K
13:42 91.91 91.91 91.91 91.91 0.4K
13:43 91.79 92.00 91.79 91.95 0.7K
13:44 91.91 91.91 91.83 91.83 1.4K
13:45 91.83 91.83 91.83 91.83 0.1K
13:46 91.83 91.83 91.83 91.83 0.0K
13:47 91.83 91.83 91.73 91.73 0.2K
13:48 91.73 91.77 91.66 91.77 0.8K
13:49 91.77 91.77 91.77 91.77 0.2K
13:50 91.77 91.77 91.77 91.77 0.1K
13:51 91.77 91.77 91.77 91.77 0.1K
13:52 91.77 91.77 91.77 91.77 0.0K
13:53 91.77 91.77 91.74 91.74 0.3K
13:54 91.88 91.88 91.74 91.74 0.6K
13:55 91.74 91.74 91.74 91.74 0.3K
13:56 91.74 91.74 91.74 91.74 0.3K
13:57 91.74 91.74 91.63 91.63 1.9K
13:58 91.63 91.68 91.63 91.68 0.1K
13:59 91.68 91.68 91.54 91.54 1.9K
14:00 91.54 91.54 91.54 91.54 0.0K
14:01 91.54 91.54 91.41 91.41 0.4K
14:02 91.41 91.41 91.41 91.41 0.3K
14:03 91.41 91.41 91.41 91.41 0.1K
14:04 91.41 91.41 91.41 91.41 0.0K
14:05 91.41 91.41 91.41 91.41 0.0K
14:06 91.41 91.41 91.38 91.38 0.2K
14:07 91.41 91.41 91.27 91.27 0.9K
14:08 91.27 91.27 91.27 91.27 0.2K
14:09 91.27 91.27 91.27 91.27 0.0K
14:10 91.27 91.27 91.27 91.27 0.1K
14:11 91.21 91.21 91.21 91.21 0.4K
14:12 91.21 91.35 91.21 91.35 0.7K
14:13 91.35 91.35 91.19 91.19 0.3K
14:14 91.19 91.19 91.19 91.19 0.2K
14:15 91.19 91.19 91.19 91.19 0.1K
14:16 91.19 91.19 91.19 91.19 0.2K
14:17 91.19 91.19 91.19 91.19 0.2K
14:18 91.19 91.19 91.19 91.19 0.2K
14:19 91.19 91.19 91.19 91.19 0.1K
14:20 91.36 91.41 91.35 91.41 1.3K
14:21 91.41 91.41 91.41 91.41 0.1K
14:22 91.41 91.41 91.41 91.41 0.1K
14:23 91.40 91.40 91.32 91.32 0.9K
14:24 91.32 91.32 91.32 91.32 0.0K
14:25 91.37 91.37 91.28 91.28 1.4K
14:26 91.28 91.28 91.10 91.10 1.1K
14:27 91.02 91.12 91.02 91.12 0.4K
14:28 91.12 91.12 91.12 91.12 0.0K
14:29 91.12 91.12 91.12 91.12 0.0K
14:30 91.12 91.12 91.12 91.12 0.0K
14:31 91.12 91.12 91.12 91.12 0.0K
14:32 91.02 91.02 91.00 91.00 1.5K
14:33 91.00 91.00 91.00 91.00 0.1K
14:34 91.00 91.00 91.00 91.00 0.2K
14:35 91.00 91.00 91.00 91.00 0.2K
14:36 91.00 91.00 91.00 91.00 0.1K
14:37 91.00 91.00 91.00 91.00 0.0K
14:38 91.00 91.00 91.00 91.00 0.0K
14:39 91.00 91.00 91.00 91.00 0.2K
14:40 91.00 91.16 91.00 91.16 1.8K
14:41 91.27 91.27 91.27 91.27 0.4K
14:42 91.27 91.27 91.24 91.24 0.3K
14:43 91.13 91.13 91.13 91.13 0.5K
14:44 91.13 91.13 91.13 91.13 0.0K
14:45 91.13 91.28 91.13 91.28 0.6K
14:46 91.28 91.28 91.28 91.28 0.1K
14:47 91.28 91.28 91.26 91.26 1.3K
14:48 91.26 91.26 91.26 91.26 0.2K
14:49 91.26 91.31 91.26 91.31 0.2K
14:50 91.31 91.31 91.27 91.27 1.6K
14:51 91.27 91.27 91.26 91.26 1.9K
14:52 91.26 91.36 91.26 91.36 0.3K
14:53 91.36 91.36 91.36 91.36 0.3K
14:54 91.36 91.60 91.36 91.60 4.0K
14:55 91.60 91.66 91.60 91.66 0.5K
14:56 91.72 91.72 91.57 91.57 1.9K
14:57 91.57 91.66 91.57 91.66 0.3K
14:58 91.66 91.66 91.66 91.66 0.2K
14:59 91.66 91.78 91.66 91.78 0.2K
15:00 91.79 91.79 91.79 91.79 0.3K
15:01 91.79 91.79 91.79 91.79 0.2K
15:02 91.79 91.79 91.79 91.79 0.3K
15:03 91.79 92.00 91.79 92.00 2.2K
15:04 92.00 92.00 92.00 92.00 0.3K
15:05 92.00 92.02 92.00 92.02 0.2K
15:06 92.02 92.02 92.02 92.02 0.4K
15:07 92.02 92.02 91.97 91.97 2.0K
15:08 91.93 91.93 91.77 91.77 1.8K
15:09 91.77 91.77 91.77 91.77 0.2K
15:10 91.77 91.77 91.77 91.77 0.2K
15:11 91.77 91.77 91.77 91.77 0.1K
15:12 91.77 91.77 91.62 91.62 1.1K
15:13 91.62 91.62 91.62 91.62 0.1K
15:14 91.62 91.62 91.62 91.62 0.0K
15:15 91.62 91.62 91.61 91.61 0.3K
15:16 91.61 91.61 91.48 91.48 0.5K
15:17 91.48 91.62 91.48 91.62 0.5K
15:18 91.62 91.62 91.61 91.61 0.7K
15:19 91.61 91.61 91.61 91.61 0.1K
15:20 91.61 91.61 91.61 91.61 1.0K
15:21 91.61 91.61 91.56 91.56 0.7K
15:22 91.55 91.55 91.55 91.55 0.9K
15:23 91.55 91.63 91.55 91.63 0.4K
15:24 91.63 91.63 91.63 91.63 0.4K
15:25 91.63 91.63 91.63 91.63 0.4K
15:26 91.63 91.63 91.63 91.63 0.2K
15:27 91.57 91.57 91.57 91.57 0.3K
15:28 91.56 91.56 91.50 91.55 1.5K
15:29 91.59 91.59 91.59 91.59 0.4K
15:30 91.59 91.59 91.50 91.50 1.0K
15:31 91.50 91.50 91.50 91.50 0.3K
15:32 91.50 91.50 91.50 91.50 0.0K
15:33 91.60 91.60 91.60 91.60 0.3K
15:34 91.66 91.66 91.58 91.58 2.7K
15:35 91.58 91.58 91.58 91.58 0.2K
15:36 91.58 91.58 91.41 91.41 1.9K
15:37 91.41 91.41 91.36 91.36 0.2K
15:38 91.36 91.36 91.36 91.36 0.2K
15:39 91.36 91.36 91.36 91.36 0.0K
15:40 91.36 91.36 91.29 91.29 2.0K
15:41 91.29 91.29 91.27 91.27 0.6K
15:42 91.27 91.43 91.27 91.38 1.8K
15:43 91.38 91.44 91.38 91.44 0.3K
15:44 91.44 91.58 91.44 91.58 1.7K
15:45 91.58 91.62 91.56 91.56 1.4K
15:46 91.56 91.56 91.56 91.56 0.1K
15:47 91.56 91.73 91.56 91.73 1.2K
15:48 91.73 91.79 91.73 91.79 1.1K
15:49 91.79 91.97 91.79 91.87 2.9K
15:50 91.87 91.91 91.87 91.91 0.9K
15:51 91.91 91.91 91.68 91.68 1.4K
15:52 91.68 91.68 91.68 91.68 0.6K
15:53 91.68 91.79 91.68 91.79 0.5K
15:54 91.55 91.55 91.55 91.55 2.2K
15:55 91.76 91.80 91.63 91.80 3.6K
15:56 91.56 91.64 91.56 91.59 3.5K
15:57 91.67 91.67 91.63 91.67 2.1K
15:58 91.68 91.75 91.68 91.75 2.8K
15:59 91.59 91.65 91.56 91.65 10.0K
16:00 91.65 91.67 91.55 91.62 91.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available