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 89.71 90.87 89.71 89.71 4.3K
09:32 89.71 90.59 89.71 90.59 0.8K
09:33 90.21 90.21 90.21 90.21 3.8K
09:34 90.21 90.21 89.88 89.88 0.5K
09:35 89.88 89.88 89.88 89.88 0.2K
09:36 89.88 89.88 89.88 89.88 1.6K
09:37 89.88 89.88 89.88 89.88 0.5K
09:38 89.88 89.88 89.78 89.78 2.5K
09:39 89.78 89.78 89.78 89.78 0.1K
09:40 89.85 89.85 89.85 89.85 0.4K
09:41 89.85 89.85 89.85 89.85 0.5K
09:42 89.85 89.85 89.85 89.85 0.2K
09:43 89.85 89.85 89.85 89.85 0.1K
09:44 89.85 89.85 89.85 89.85 0.0K
09:45 89.85 89.85 89.76 89.76 0.1K
09:46 89.88 90.13 89.88 90.13 6.6K
09:47 90.46 90.46 90.46 90.46 0.6K
09:48 90.46 90.58 90.46 90.58 1.0K
09:49 90.58 90.58 90.53 90.53 0.7K
09:50 90.53 90.88 90.53 90.88 1.1K
09:51 90.99 90.99 90.99 90.99 1.7K
09:52 90.99 90.99 90.99 90.99 0.1K
09:53 90.99 90.99 90.99 90.99 0.1K
09:54 90.99 90.99 90.99 90.99 0.8K
09:55 90.99 91.35 90.99 91.35 0.5K
09:56 91.35 91.35 91.35 91.35 0.4K
09:57 91.35 91.35 91.35 91.35 0.1K
09:58 91.35 91.35 91.35 91.35 0.2K
09:59 91.35 91.35 91.12 91.12 0.2K
10:00 91.12 91.12 91.12 91.12 0.2K
10:01 90.97 90.97 90.52 90.52 1.5K
10:02 90.52 90.52 90.52 90.52 0.0K
10:03 90.66 90.66 90.60 90.60 1.0K
10:04 90.60 90.60 90.60 90.60 0.0K
10:05 90.60 90.60 90.60 90.60 0.0K
10:06 90.60 90.60 90.60 90.60 0.3K
10:07 90.60 90.60 90.60 90.60 0.4K
10:08 90.60 90.60 90.60 90.60 0.2K
10:09 90.60 90.60 90.60 90.60 0.0K
10:10 90.60 90.60 90.60 90.60 0.1K
10:11 90.60 90.60 90.46 90.46 0.2K
10:12 90.46 90.46 90.34 90.34 0.2K
10:13 90.49 90.49 90.49 90.49 2.2K
10:14 90.48 90.69 90.48 90.69 1.4K
10:15 90.69 90.69 90.69 90.69 0.0K
10:16 90.80 90.80 90.80 90.80 0.3K
10:17 90.80 90.80 90.74 90.74 0.2K
10:18 90.74 90.74 90.74 90.74 0.1K
10:19 90.74 90.74 90.74 90.74 0.1K
10:20 90.74 90.74 90.73 90.73 0.8K
10:21 90.73 90.73 90.73 90.73 0.9K
10:22 90.73 90.73 90.63 90.63 1.5K
10:23 90.63 90.63 90.63 90.63 0.2K
10:24 90.63 90.63 90.55 90.55 0.5K
10:25 90.55 90.55 90.45 90.45 0.2K
10:26 90.45 90.45 90.45 90.45 0.1K
10:27 90.45 90.46 90.45 90.46 0.3K
10:28 90.46 90.46 90.46 90.46 0.0K
10:29 90.46 90.46 90.37 90.37 0.4K
10:30 90.54 90.66 90.54 90.66 0.8K
10:31 90.66 90.66 90.66 90.66 0.1K
10:32 90.66 90.66 90.66 90.66 0.2K
10:33 90.66 90.66 90.66 90.66 0.0K
10:34 90.66 90.81 90.66 90.81 0.7K
10:35 90.81 91.00 90.81 91.00 0.5K
10:36 91.00 91.06 91.00 91.06 0.2K
10:37 91.06 91.06 91.06 91.06 0.0K
10:38 91.06 91.06 91.06 91.06 0.1K
10:39 91.14 91.14 91.14 91.14 0.5K
10:40 91.14 91.14 91.14 91.14 0.0K
10:41 91.17 91.17 90.97 90.97 1.1K
10:42 90.97 90.97 90.91 90.91 0.1K
10:43 90.91 90.91 90.91 90.91 0.3K
10:44 90.91 90.91 90.91 90.91 0.0K
10:45 90.91 90.91 90.91 90.91 0.0K
10:46 90.91 91.02 90.91 91.02 0.2K
10:47 91.02 91.19 91.02 91.19 0.4K
10:48 91.19 91.19 91.19 91.19 0.0K
10:49 91.19 91.19 91.19 91.19 0.1K
10:50 91.19 91.19 91.19 91.19 0.1K
10:51 91.19 91.19 91.19 91.19 0.0K
10:52 91.19 91.19 90.77 90.77 1.5K
10:53 90.77 90.77 90.76 90.76 0.1K
10:54 90.76 90.76 90.76 90.76 0.0K
10:55 90.76 90.76 90.76 90.76 0.0K
10:56 90.76 90.76 90.76 90.76 0.4K
10:57 90.76 90.76 90.76 90.76 0.1K
10:58 90.76 90.76 90.76 90.76 0.1K
10:59 90.76 90.76 90.76 90.76 0.2K
11:00 90.76 90.76 90.76 90.76 0.2K
11:01 90.91 90.91 90.88 90.88 1.0K
11:02 90.88 90.88 90.79 90.79 0.2K
11:03 90.79 90.79 90.79 90.79 0.0K
11:04 90.79 90.79 90.79 90.79 0.3K
11:05 90.79 90.79 90.79 90.79 0.0K
11:06 90.79 90.79 90.66 90.66 0.2K
11:07 90.63 90.63 90.63 90.63 0.1K
11:08 90.63 90.63 90.63 90.63 0.1K
11:09 90.63 90.63 90.41 90.41 0.3K
11:10 90.41 90.41 90.41 90.41 0.0K
11:11 90.41 90.41 90.41 90.41 0.2K
11:12 90.45 90.45 90.45 90.45 0.3K
11:13 90.45 90.45 90.30 90.30 0.1K
11:14 90.30 90.30 90.30 90.30 0.0K
11:15 90.30 90.30 90.28 90.28 0.7K
11:16 90.28 90.28 90.13 90.13 0.4K
11:17 90.13 90.13 90.07 90.07 1.1K
11:18 90.07 90.15 90.07 90.15 0.6K
11:19 90.15 90.15 90.15 90.15 0.1K
11:20 90.15 90.15 90.15 90.15 0.1K
11:21 90.15 90.15 90.15 90.15 0.0K
11:22 90.15 90.15 90.08 90.08 0.4K
11:23 90.08 90.08 90.08 90.08 0.0K
11:24 90.08 90.08 90.08 90.08 0.0K
11:25 90.27 90.27 90.27 90.27 0.4K
11:26 90.27 90.27 90.27 90.27 0.0K
11:27 90.40 90.40 90.40 90.40 0.5K
11:28 90.40 90.40 90.40 90.40 0.0K
11:29 90.40 90.40 90.40 90.40 0.1K
11:30 90.40 90.40 90.40 90.40 0.2K
11:31 90.40 90.40 90.19 90.19 0.6K
11:32 90.19 90.19 90.19 90.19 0.1K
11:33 90.19 90.19 90.19 90.19 0.2K
11:34 90.19 90.19 90.19 90.19 0.1K
11:35 90.19 90.19 90.19 90.19 0.1K
11:36 90.19 90.19 90.00 90.17 2.0K
11:37 90.17 90.17 90.17 90.17 0.1K
11:38 90.17 90.17 90.17 90.17 0.4K
11:39 90.17 90.17 90.17 90.17 0.2K
11:40 90.17 90.17 90.17 90.17 0.1K
11:41 90.17 90.17 90.17 90.17 0.2K
11:42 90.17 90.17 90.17 90.17 0.0K
11:43 90.12 90.12 90.12 90.12 0.2K
11:44 90.12 90.12 90.12 90.12 0.7K
11:45 90.12 90.17 90.12 90.17 0.3K
11:46 90.17 90.17 90.13 90.13 0.2K
11:47 90.13 90.25 90.12 90.25 2.4K
11:48 90.25 90.25 90.25 90.25 0.3K
11:49 90.25 90.25 90.15 90.15 0.4K
11:50 90.15 90.15 90.15 90.15 0.0K
11:51 90.15 90.15 90.15 90.15 0.2K
11:52 90.15 90.34 90.15 90.34 0.4K
11:53 90.34 90.34 90.34 90.34 0.2K
11:54 90.34 90.34 90.34 90.34 0.8K
11:55 90.34 90.34 90.34 90.34 0.1K
11:56 90.34 90.34 90.34 90.34 0.0K
11:57 90.34 90.34 90.34 90.34 0.1K
11:58 90.34 90.34 90.34 90.34 0.0K
11:59 90.34 90.34 90.34 90.34 0.2K
12:00 90.34 90.34 90.08 90.08 1.6K
12:01 90.08 90.16 90.08 90.16 0.8K
12:02 90.16 90.16 90.16 90.16 0.3K
12:03 90.16 90.16 90.16 90.16 0.2K
12:04 90.16 90.16 90.16 90.16 0.2K
12:05 90.31 90.31 90.31 90.31 3.5K
12:06 90.31 90.31 90.29 90.29 0.3K
12:07 90.29 90.29 90.29 90.29 0.2K
12:08 90.39 90.39 90.39 90.39 0.7K
12:09 90.37 90.37 90.34 90.34 1.0K
12:10 90.34 90.34 90.34 90.34 0.8K
12:11 90.34 90.38 90.34 90.38 0.3K
12:12 90.38 90.38 90.38 90.38 0.1K
12:13 90.38 90.62 90.38 90.62 1.7K
12:14 90.62 90.62 90.62 90.62 0.0K
12:15 90.72 90.72 90.72 90.72 0.3K
12:16 90.72 90.76 90.72 90.76 0.3K
12:17 90.76 90.96 90.76 90.96 0.4K
12:18 90.96 91.34 90.96 91.34 3.2K
12:19 91.34 91.57 91.34 91.57 0.6K
12:20 91.57 91.67 91.57 91.67 5.5K
12:21 91.95 92.16 91.95 92.16 3.6K
12:22 92.16 92.26 92.16 92.26 1.1K
12:23 92.26 92.37 92.26 92.37 0.4K
12:24 92.26 92.35 92.26 92.35 0.7K
12:25 92.35 92.35 92.35 92.35 0.1K
12:26 92.35 92.35 92.35 92.35 2.3K
12:27 92.35 92.35 92.35 92.35 0.5K
12:28 92.02 92.02 91.83 91.91 10.1K
12:29 91.91 91.91 91.80 91.80 0.7K
12:30 91.80 91.81 91.71 91.81 2.5K
12:31 91.60 92.00 91.60 91.91 2.9K
12:32 92.00 92.05 92.00 92.05 1.7K
12:33 92.05 92.05 92.05 92.05 0.0K
12:34 92.05 92.14 92.05 92.14 0.2K
12:35 92.14 92.16 92.14 92.16 7.2K
12:36 92.05 92.05 92.05 92.05 1.1K
12:37 92.05 92.05 92.05 92.05 0.2K
12:38 92.05 92.05 92.05 92.05 0.9K
12:39 92.05 92.05 92.05 92.05 0.1K
12:40 91.97 91.97 91.97 91.97 0.4K
12:41 91.97 92.29 91.97 92.29 15.7K
12:42 91.97 91.97 91.97 91.97 9.6K
12:43 91.97 92.13 91.97 92.13 7.8K
12:44 92.13 92.17 92.13 92.17 1.2K
12:45 92.17 92.17 92.17 92.17 0.3K
12:46 92.17 92.17 92.17 92.17 0.2K
12:47 92.17 92.17 92.17 92.17 0.0K
12:48 92.05 92.05 91.92 91.92 1.1K
12:49 91.92 91.92 91.77 91.77 0.3K
12:50 91.77 91.77 91.77 91.77 0.0K
12:51 91.77 91.77 91.47 91.47 0.3K
12:52 91.25 91.25 91.17 91.17 0.4K
12:53 91.17 91.17 91.17 91.17 0.1K
12:54 91.17 91.17 91.07 91.07 0.4K
12:55 91.07 91.07 91.05 91.05 0.2K
12:56 91.25 91.25 91.05 91.05 0.3K
12:57 91.05 91.05 90.82 90.82 0.8K
12:58 90.82 90.82 90.82 90.82 0.1K
12:59 90.65 90.66 90.65 90.66 1.0K
13:00 90.66 90.66 90.66 90.66 0.0K
13:01 90.66 90.66 90.66 90.66 0.5K
13:02 90.79 91.07 90.79 91.07 0.8K
13:03 91.07 91.07 91.07 91.07 0.1K
13:04 91.07 91.20 91.07 91.20 0.5K
13:05 91.20 91.20 91.12 91.12 0.6K
13:06 91.12 91.12 91.12 91.12 0.4K
13:07 91.12 91.17 91.12 91.17 0.4K
13:08 91.17 91.17 91.17 91.17 0.0K
13:09 91.17 91.17 91.17 91.17 0.2K
13:10 91.17 91.17 91.17 91.17 0.0K
13:11 91.17 91.17 91.15 91.15 2.0K
13:12 91.15 91.44 91.15 91.44 1.6K
13:13 91.44 91.44 91.44 91.44 0.2K
13:14 91.44 91.44 91.44 91.44 0.0K
13:15 91.44 91.52 91.44 91.52 0.4K
13:16 91.66 91.70 91.66 91.70 0.9K
13:17 91.70 91.74 91.69 91.69 2.7K
13:18 91.69 91.69 91.69 91.69 0.1K
13:19 91.69 91.69 91.69 91.69 0.0K
13:20 91.69 91.77 91.69 91.77 0.9K
13:21 91.77 91.77 91.74 91.74 1.6K
13:22 91.74 91.74 91.74 91.74 0.0K
13:23 91.73 91.74 91.63 91.63 0.8K
13:24 91.63 91.74 91.63 91.74 0.4K
13:25 91.74 91.74 91.74 91.74 1.0K
13:26 91.74 91.74 91.74 91.74 1.6K
13:27 91.74 91.74 91.74 91.74 0.4K
13:28 91.74 91.74 91.74 91.74 0.0K
13:29 91.74 91.74 91.42 91.42 0.1K
13:30 91.42 91.42 91.21 91.21 1.1K
13:31 91.21 91.21 91.21 91.21 0.6K
13:32 91.21 91.21 91.21 91.21 0.1K
13:33 91.21 91.21 91.15 91.15 0.4K
13:34 91.15 91.15 91.15 91.15 0.1K
13:35 91.51 91.51 91.28 91.28 0.4K
13:36 91.28 91.28 91.28 91.28 0.2K
13:37 91.28 91.28 91.28 91.28 0.0K
13:38 91.28 91.28 91.16 91.16 0.7K
13:39 91.16 91.28 91.16 91.28 0.3K
13:40 91.28 91.28 91.28 91.28 0.5K
13:41 91.28 91.28 91.17 91.17 0.5K
13:42 91.17 91.17 91.17 91.17 0.1K
13:43 91.17 91.17 91.17 91.17 0.2K
13:44 91.17 91.17 91.17 91.17 0.0K
13:45 91.17 91.17 91.17 91.17 0.4K
13:46 91.17 91.17 91.17 91.17 0.5K
13:47 91.17 91.27 91.17 91.27 0.2K
13:48 91.33 91.41 91.33 91.36 2.4K
13:49 91.36 91.36 91.36 91.36 1.6K
13:50 91.36 91.39 91.36 91.39 0.4K
13:51 91.51 91.51 91.51 91.51 0.6K
13:52 91.51 91.70 91.51 91.70 0.6K
13:53 91.70 91.70 91.61 91.61 0.5K
13:54 91.61 91.61 91.61 91.61 1.5K
13:55 91.61 91.61 91.61 91.61 1.2K
13:56 91.61 91.61 91.61 91.61 0.5K
13:57 91.61 91.70 91.61 91.70 0.3K
13:58 91.70 91.70 91.70 91.70 0.3K
13:59 91.70 91.70 91.70 91.70 0.1K
14:00 91.70 91.70 91.61 91.61 0.3K
14:01 91.61 91.61 91.61 91.61 0.2K
14:02 91.61 91.89 91.60 91.89 2.6K
14:03 91.89 91.89 91.89 91.89 0.5K
14:04 91.89 91.89 91.89 91.89 0.2K
14:05 91.89 92.10 91.89 92.10 5.4K
14:06 92.16 92.25 92.16 92.22 2.4K
14:07 92.22 92.22 92.22 92.22 0.5K
14:08 92.22 92.22 92.21 92.21 0.4K
14:09 92.32 92.32 92.17 92.26 1.7K
14:10 92.34 92.34 92.27 92.27 1.0K
14:11 92.27 92.27 92.27 92.27 0.2K
14:12 92.27 92.27 92.27 92.27 0.1K
14:13 92.27 92.27 92.27 92.27 0.2K
14:14 92.27 92.35 92.27 92.35 0.4K
14:15 92.35 92.35 92.35 92.35 0.4K
14:16 92.21 92.21 92.21 92.21 0.3K
14:17 92.21 92.21 92.21 92.21 0.1K
14:18 92.21 92.28 92.21 92.28 0.9K
14:19 92.28 92.28 91.75 91.75 5.2K
14:20 91.75 91.75 91.75 91.75 0.2K
14:21 91.75 91.75 91.75 91.75 0.1K
14:22 91.75 91.85 91.75 91.85 1.4K
14:23 91.85 91.85 91.83 91.83 0.3K
14:24 91.83 91.83 91.83 91.83 0.2K
14:25 91.83 91.83 91.77 91.77 0.8K
14:26 91.77 91.88 91.77 91.88 1.2K
14:27 91.88 91.88 91.88 91.88 0.1K
14:28 91.82 91.82 91.82 91.82 0.1K
14:29 91.82 91.82 91.82 91.82 0.0K
14:30 91.82 91.82 91.82 91.82 0.4K
14:31 91.82 91.84 91.82 91.84 1.1K
14:32 91.84 91.84 91.81 91.81 0.3K
14:33 91.81 91.83 91.81 91.83 0.1K
14:34 91.83 91.83 91.83 91.83 0.4K
14:35 91.83 91.83 91.83 91.83 0.1K
14:36 91.83 91.83 91.83 91.83 0.0K
14:37 91.97 91.97 91.95 91.95 1.4K
14:38 91.95 91.96 91.95 91.96 0.2K
14:39 91.96 91.96 91.96 91.96 0.0K
14:40 92.10 92.10 92.10 92.10 0.5K
14:41 92.10 92.10 92.06 92.06 0.2K
14:42 92.06 92.06 92.06 92.06 0.2K
14:43 92.06 92.29 92.06 92.29 0.9K
14:44 92.29 92.29 92.18 92.18 0.4K
14:45 92.18 92.18 92.18 92.18 0.6K
14:46 92.19 92.19 92.19 92.19 2.0K
14:47 92.19 92.27 92.19 92.27 1.5K
14:48 92.27 92.27 92.25 92.25 0.4K
14:49 92.25 92.25 92.25 92.25 0.2K
14:50 92.25 92.25 92.23 92.23 1.1K
14:51 92.23 92.24 92.23 92.24 0.3K
14:52 92.39 92.57 92.39 92.57 3.1K
14:53 92.57 92.62 92.57 92.62 1.0K
14:54 92.62 92.64 92.55 92.55 6.8K
14:55 92.55 92.55 92.50 92.50 0.8K
14:56 92.55 92.56 92.55 92.56 0.8K
14:57 92.56 92.56 92.44 92.44 2.1K
14:58 92.44 92.44 92.43 92.43 1.3K
14:59 92.43 92.53 92.35 92.53 4.2K
15:00 92.47 92.47 92.47 92.47 0.3K
15:01 92.47 92.47 92.47 92.47 0.8K
15:02 92.47 92.47 92.47 92.47 0.4K
15:03 92.69 92.69 92.69 92.69 1.5K
15:04 92.69 92.69 92.69 92.69 0.8K
15:05 92.69 92.69 92.69 92.69 0.5K
15:06 92.69 92.69 92.61 92.61 1.9K
15:07 92.61 92.61 92.61 92.61 0.2K
15:08 92.61 92.61 92.61 92.61 0.0K
15:09 92.61 92.61 92.59 92.59 0.3K
15:10 92.59 92.59 92.10 92.10 2.6K
15:11 92.14 92.14 92.14 92.14 0.3K
15:12 92.14 92.14 92.14 92.14 0.1K
15:13 92.14 92.14 92.14 92.14 0.1K
15:14 92.14 92.20 92.14 92.20 0.9K
15:15 92.20 92.22 92.15 92.15 0.6K
15:16 92.30 92.36 92.27 92.27 0.9K
15:17 92.27 92.27 92.23 92.23 0.8K
15:18 92.23 92.23 92.23 92.23 0.1K
15:19 92.39 92.39 92.12 92.12 0.6K
15:20 92.38 92.41 92.38 92.41 1.2K
15:21 92.41 92.41 92.41 92.41 0.5K
15:22 92.49 92.49 92.49 92.49 0.7K
15:23 92.58 92.66 92.58 92.66 0.7K
15:24 92.66 92.67 92.56 92.56 2.0K
15:25 92.56 92.56 92.53 92.53 0.7K
15:26 92.53 92.53 92.46 92.46 0.5K
15:27 92.46 92.46 92.46 92.46 0.7K
15:28 92.46 92.46 92.46 92.46 0.0K
15:29 92.46 92.46 92.45 92.45 0.6K
15:30 92.45 92.45 92.45 92.45 0.3K
15:31 92.45 92.45 92.45 92.45 0.3K
15:32 92.45 92.45 92.45 92.45 0.2K
15:33 92.55 92.88 92.55 92.88 3.2K
15:34 92.88 92.88 92.69 92.69 1.2K
15:35 92.69 93.12 92.69 93.12 2.7K
15:36 93.11 93.11 92.97 92.97 3.8K
15:37 92.98 92.98 92.83 92.83 4.1K
15:38 92.83 92.83 92.83 92.83 0.2K
15:39 92.83 92.83 92.70 92.70 0.5K
15:40 92.69 92.69 92.63 92.63 0.8K
15:41 92.69 92.69 92.69 92.69 1.0K
15:42 92.80 92.80 92.74 92.74 4.8K
15:43 92.74 92.90 92.74 92.90 6.7K
15:44 92.90 92.90 92.90 92.90 1.3K
15:45 92.90 92.90 92.90 92.90 1.0K
15:46 92.90 92.95 92.90 92.95 1.2K
15:47 92.89 92.90 92.89 92.90 6.1K
15:48 92.74 92.79 92.74 92.79 4.3K
15:49 92.70 92.91 92.70 92.91 4.7K
15:50 92.96 93.28 92.96 93.28 5.2K
15:51 93.17 93.17 93.06 93.07 2.8K
15:52 93.07 93.07 92.70 92.70 5.3K
15:53 92.73 92.73 92.61 92.70 1.7K
15:54 92.56 92.69 92.56 92.69 2.9K
15:55 92.52 92.70 92.52 92.70 4.6K
15:56 92.70 92.87 92.69 92.82 6.6K
15:57 92.83 93.01 92.83 93.01 8.2K
15:58 92.95 93.00 92.94 92.94 5.0K
15:59 92.94 92.99 92.94 92.99 9.6K
16:00 92.93 92.97 92.86 92.86 72.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available