Impinj

PI
🏛️ usa →
192.97
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 90.81 90.81 89.53 90.52 1.9K
09:32 90.52 90.52 90.52 90.52 0.1K
09:33 90.52 90.52 89.76 89.76 0.9K
09:34 89.76 89.97 89.76 89.97 1.1K
09:35 89.97 89.97 89.97 89.97 0.1K
09:36 89.97 89.97 89.97 89.97 0.0K
09:37 89.97 89.97 89.97 89.97 0.0K
09:38 89.97 89.97 89.97 89.97 0.2K
09:39 88.80 88.80 88.80 88.80 0.4K
09:40 88.80 88.80 88.80 88.80 0.1K
09:41 88.80 88.80 88.80 88.80 0.5K
09:42 88.80 88.80 88.80 88.80 0.1K
09:43 88.80 89.36 88.80 89.36 0.6K
09:44 89.36 89.36 89.36 89.36 0.3K
09:45 88.86 89.07 88.86 88.96 1.7K
09:46 88.96 88.96 88.46 88.46 2.1K
09:47 88.48 88.48 88.24 88.24 1.0K
09:48 88.24 88.24 88.10 88.10 0.4K
09:49 87.89 88.16 87.89 88.16 2.4K
09:50 87.97 87.97 87.97 87.97 0.1K
09:51 87.97 88.01 87.97 88.01 0.3K
09:52 87.83 87.83 87.83 87.83 0.2K
09:53 88.06 88.06 88.06 88.06 0.2K
09:54 88.06 88.06 87.89 87.89 0.1K
09:55 87.89 87.89 87.89 87.89 0.0K
09:56 87.89 87.89 87.89 87.89 0.0K
09:57 87.89 87.89 87.89 87.89 0.1K
09:58 87.50 87.66 87.32 87.66 2.9K
09:59 87.49 87.49 87.49 87.49 0.7K
10:00 87.49 87.63 87.49 87.63 0.6K
10:01 87.50 87.50 86.97 86.97 1.8K
10:02 86.97 86.97 86.50 86.50 2.7K
10:03 86.50 86.88 86.50 86.88 2.5K
10:04 87.00 87.30 87.00 87.30 1.6K
10:05 87.30 87.35 87.06 87.06 0.6K
10:06 87.06 87.06 87.05 87.05 1.9K
10:07 87.12 87.12 87.12 87.12 0.2K
10:08 87.12 87.12 86.40 86.40 0.9K
10:09 86.40 86.70 86.40 86.70 0.4K
10:10 86.69 86.73 86.58 86.73 1.4K
10:11 86.73 86.73 85.94 85.94 2.4K
10:12 85.94 85.94 85.57 85.59 1.7K
10:13 85.59 85.59 85.55 85.55 2.8K
10:14 85.55 85.55 85.55 85.55 0.3K
10:15 85.54 85.64 85.51 85.64 9.1K
10:16 85.67 85.67 85.67 85.67 0.5K
10:17 85.67 85.67 85.30 85.30 0.6K
10:18 85.30 85.71 85.30 85.71 2.1K
10:19 85.41 85.41 84.83 84.83 8.6K
10:20 84.76 85.08 84.76 85.07 2.6K
10:21 85.07 85.07 85.07 85.07 1.2K
10:22 85.07 85.07 84.54 84.74 2.4K
10:23 84.56 84.70 84.56 84.70 0.8K
10:24 84.79 85.03 84.79 84.98 2.9K
10:25 84.79 84.79 84.79 84.79 0.2K
10:26 84.79 85.00 84.79 84.90 1.3K
10:27 84.90 84.90 84.90 84.90 0.3K
10:28 84.90 84.90 84.56 84.62 1.1K
10:29 84.62 84.62 84.07 84.07 1.3K
10:30 84.44 84.44 84.44 84.44 1.2K
10:31 84.44 84.44 84.39 84.43 0.4K
10:32 84.43 84.43 84.34 84.34 0.6K
10:33 84.34 84.34 84.34 84.34 0.5K
10:34 84.52 84.52 83.80 84.01 3.5K
10:35 84.01 84.01 83.59 83.59 1.0K
10:36 83.59 83.91 83.59 83.91 1.3K
10:37 83.91 84.72 83.91 84.72 4.4K
10:38 84.72 84.72 84.51 84.51 0.7K
10:39 84.51 84.51 84.17 84.17 5.7K
10:40 84.39 84.57 84.39 84.57 1.9K
10:41 84.57 84.57 84.13 84.13 0.7K
10:42 84.13 84.31 84.13 84.20 5.9K
10:43 84.20 84.27 84.20 84.27 1.9K
10:44 84.27 84.41 84.27 84.41 0.5K
10:45 84.41 84.41 84.27 84.27 1.8K
10:46 84.27 84.27 84.27 84.27 0.7K
10:47 84.27 84.35 84.27 84.35 0.5K
10:48 84.35 84.43 84.17 84.17 1.7K
10:49 84.17 84.17 84.14 84.14 1.4K
10:50 84.14 84.14 84.14 84.14 0.2K
10:51 84.14 84.16 84.14 84.16 1.5K
10:52 84.16 84.16 84.16 84.16 0.3K
10:53 84.16 84.50 84.16 84.27 2.3K
10:54 84.59 84.59 84.49 84.49 2.5K
10:55 84.49 84.49 84.43 84.43 1.5K
10:56 84.43 84.43 83.84 83.84 2.2K
10:57 83.84 83.84 83.60 83.60 0.3K
10:58 83.58 83.89 83.58 83.83 4.1K
10:59 83.83 83.97 83.83 83.97 0.6K
11:00 83.97 84.29 83.97 84.29 0.6K
11:01 84.29 84.29 84.29 84.29 0.6K
11:02 84.29 84.29 84.29 84.29 0.1K
11:03 84.29 84.95 84.29 84.95 1.8K
11:04 84.95 85.04 84.95 84.95 0.8K
11:05 85.24 85.33 85.23 85.33 1.4K
11:06 85.33 85.73 85.33 85.73 1.0K
11:07 85.73 85.73 85.68 85.68 0.8K
11:08 86.15 86.29 86.15 86.29 1.2K
11:09 86.29 86.29 86.09 86.09 1.6K
11:10 86.09 86.24 86.09 86.24 1.3K
11:11 86.40 86.77 86.40 86.77 2.3K
11:12 86.79 87.05 86.79 87.05 1.4K
11:13 87.05 87.31 86.94 87.31 0.8K
11:14 87.31 87.31 86.91 86.91 1.4K
11:15 86.91 87.43 86.91 87.43 1.0K
11:16 87.43 87.43 87.43 87.43 0.1K
11:17 87.43 87.60 87.43 87.60 0.9K
11:18 87.60 87.70 87.60 87.70 1.3K
11:19 87.70 87.72 87.70 87.72 0.6K
11:20 87.72 87.86 87.72 87.86 0.5K
11:21 87.86 87.86 87.39 87.39 1.9K
11:22 87.39 87.56 87.39 87.56 0.4K
11:23 87.56 87.73 87.56 87.73 0.5K
11:24 87.73 87.92 87.73 87.92 0.4K
11:25 87.92 87.92 87.77 87.77 1.4K
11:26 87.77 87.80 87.77 87.80 0.2K
11:27 87.71 87.71 87.64 87.64 1.1K
11:28 87.64 87.64 87.64 87.64 0.1K
11:29 87.64 87.72 87.64 87.72 0.5K
11:30 87.72 87.72 87.72 87.72 0.6K
11:31 87.72 87.72 87.72 87.72 0.1K
11:32 87.72 87.72 87.72 87.72 0.3K
11:33 87.72 88.02 87.72 88.02 1.6K
11:34 88.02 88.10 88.02 88.10 2.2K
11:35 88.10 88.38 88.10 88.38 1.6K
11:36 88.38 88.38 88.38 88.38 0.1K
11:37 88.38 88.43 88.38 88.43 0.4K
11:38 88.43 88.43 88.42 88.42 0.1K
11:39 88.42 88.42 88.42 88.42 0.4K
11:40 88.42 88.42 88.42 88.42 0.3K
11:41 88.42 88.42 88.42 88.42 0.0K
11:42 88.00 88.35 88.00 88.35 1.0K
11:43 88.35 88.35 88.35 88.35 0.1K
11:44 88.35 88.35 88.35 88.35 0.2K
11:45 88.35 88.35 88.35 88.35 0.2K
11:46 88.35 88.35 88.35 88.35 0.4K
11:47 88.35 88.35 88.35 88.35 0.1K
11:48 88.35 88.35 88.35 88.35 0.1K
11:49 88.35 88.58 88.35 88.58 2.8K
11:50 88.58 88.58 88.58 88.58 0.2K
11:51 88.58 88.58 88.58 88.58 0.5K
11:52 88.58 88.60 88.58 88.60 0.4K
11:53 88.60 88.89 88.60 88.89 0.5K
11:54 88.89 88.97 88.89 88.97 0.4K
11:55 88.67 88.67 88.67 88.67 0.1K
11:56 88.57 88.57 88.57 88.57 1.0K
11:57 88.57 88.57 88.57 88.57 0.0K
11:58 88.57 88.57 87.97 87.97 1.7K
11:59 87.97 87.97 87.67 87.67 0.9K
12:00 87.84 87.98 87.84 87.98 1.5K
12:01 87.82 87.82 87.77 87.77 4.8K
12:02 87.65 87.65 87.65 87.65 0.3K
12:03 88.00 88.00 88.00 88.00 0.9K
12:04 88.00 88.00 88.00 88.00 0.2K
12:05 88.00 88.00 88.00 88.00 0.0K
12:06 88.00 88.00 87.91 87.91 0.7K
12:07 87.82 87.82 87.71 87.71 0.4K
12:08 87.82 87.82 87.82 87.82 0.1K
12:09 87.82 87.82 87.82 87.82 0.5K
12:10 87.53 87.53 87.53 87.53 1.4K
12:11 87.53 87.53 87.53 87.53 0.2K
12:12 87.53 87.53 87.53 87.53 0.1K
12:13 87.53 87.85 87.53 87.85 1.0K
12:14 87.85 87.85 87.85 87.85 0.1K
12:15 87.84 87.84 87.84 87.84 0.3K
12:16 87.84 87.84 87.84 87.84 0.1K
12:17 87.84 87.84 87.84 87.84 0.7K
12:18 87.84 88.18 87.84 88.18 0.6K
12:19 88.18 88.18 88.15 88.15 0.4K
12:20 88.15 88.15 88.15 88.15 0.3K
12:21 88.33 88.33 88.33 88.33 0.3K
12:22 88.33 88.33 88.33 88.33 0.3K
12:23 88.33 88.33 88.33 88.33 0.2K
12:24 88.33 88.33 88.19 88.19 0.3K
12:25 88.19 88.19 88.19 88.19 0.3K
12:26 88.19 88.19 88.19 88.19 0.0K
12:27 88.19 88.19 87.57 87.57 1.5K
12:28 87.57 87.69 87.57 87.67 0.8K
12:29 87.69 87.69 87.69 87.69 1.0K
12:30 87.69 87.69 87.69 87.69 0.0K
12:31 87.69 87.69 87.68 87.68 0.6K
12:32 87.53 87.53 87.53 87.53 0.3K
12:33 87.53 87.56 87.53 87.56 0.8K
12:34 87.56 87.56 87.45 87.45 0.5K
12:35 87.38 87.38 87.38 87.38 0.5K
12:36 87.38 87.44 87.38 87.44 1.5K
12:37 87.60 87.60 87.46 87.46 1.2K
12:38 87.46 87.51 87.46 87.51 0.7K
12:39 87.51 87.51 87.50 87.50 1.1K
12:40 87.50 87.50 87.50 87.50 0.0K
12:41 87.50 87.50 87.50 87.50 0.1K
12:42 87.50 87.50 87.50 87.50 0.6K
12:43 87.50 87.50 87.50 87.50 0.0K
12:44 87.50 87.50 87.30 87.30 0.2K
12:45 87.30 87.30 87.29 87.29 0.1K
12:46 87.29 87.50 87.29 87.50 0.3K
12:47 87.50 87.50 87.46 87.46 0.5K
12:48 87.46 87.46 87.46 87.46 0.2K
12:49 87.46 87.46 87.46 87.46 0.4K
12:50 87.47 87.61 87.47 87.59 3.7K
12:51 87.46 87.56 87.44 87.56 1.0K
12:52 87.56 87.56 87.53 87.53 0.5K
12:53 87.39 87.39 87.39 87.39 0.7K
12:54 87.39 87.88 87.39 87.88 3.5K
12:55 88.09 88.09 88.09 88.09 0.1K
12:56 87.84 87.84 87.84 87.84 0.6K
12:57 87.84 87.88 87.84 87.88 0.2K
12:58 87.88 87.88 87.88 87.88 0.6K
12:59 87.88 87.88 87.88 87.88 0.2K
13:00 87.88 87.88 87.76 87.76 0.3K
13:01 87.80 87.80 87.75 87.75 1.0K
13:02 87.75 87.75 87.75 87.75 0.2K
13:03 87.75 87.84 87.75 87.84 0.2K
13:04 87.84 87.84 87.76 87.76 0.2K
13:05 87.75 87.81 87.75 87.81 0.3K
13:06 87.81 87.81 87.72 87.72 0.7K
13:07 87.72 87.72 87.49 87.49 3.3K
13:08 87.35 87.35 87.35 87.35 0.2K
13:09 87.49 87.57 87.49 87.57 0.4K
13:10 87.57 87.57 87.57 87.57 0.0K
13:11 87.57 87.57 87.57 87.57 0.1K
13:12 87.57 87.57 87.57 87.57 0.1K
13:13 87.55 87.55 87.55 87.55 0.3K
13:14 87.55 87.55 87.44 87.44 0.4K
13:15 87.44 87.77 87.44 87.74 1.0K
13:16 87.73 87.73 87.73 87.73 0.5K
13:17 87.73 87.73 87.73 87.73 0.5K
13:18 87.73 87.73 87.59 87.59 1.1K
13:19 87.59 87.59 87.58 87.58 0.2K
13:20 87.58 87.58 87.53 87.53 0.3K
13:21 87.53 87.53 87.53 87.53 0.0K
13:22 87.53 87.60 87.53 87.60 0.1K
13:23 87.60 87.60 87.60 87.60 0.0K
13:24 87.60 87.60 87.60 87.60 0.2K
13:25 87.60 87.60 87.49 87.49 0.4K
13:26 87.49 87.49 87.41 87.48 0.4K
13:27 87.48 87.48 87.32 87.32 0.2K
13:28 87.32 87.32 87.32 87.32 0.3K
13:29 87.47 87.47 87.20 87.20 4.4K
13:30 87.20 87.20 87.20 87.20 0.6K
13:31 87.29 87.48 87.29 87.48 1.2K
13:32 87.48 87.48 87.48 87.48 0.1K
13:33 87.48 87.51 87.48 87.51 0.5K
13:34 87.51 87.51 87.51 87.51 0.0K
13:35 87.51 87.51 87.51 87.51 0.0K
13:36 87.51 87.51 87.51 87.51 0.1K
13:37 87.51 87.51 87.51 87.51 0.0K
13:38 87.41 87.41 87.41 87.41 0.6K
13:39 87.43 87.43 87.43 87.43 1.3K
13:40 87.43 87.43 87.43 87.43 0.0K
13:41 87.43 87.43 87.40 87.40 0.4K
13:42 87.40 87.40 87.40 87.40 1.0K
13:43 87.40 87.44 87.40 87.44 0.3K
13:44 87.44 87.44 87.44 87.44 0.2K
13:45 87.44 87.44 87.44 87.44 1.0K
13:46 87.44 87.52 87.44 87.52 1.1K
13:47 87.34 87.34 87.34 87.34 0.2K
13:48 87.34 87.34 87.34 87.34 0.3K
13:49 87.34 87.34 87.34 87.34 0.3K
13:50 87.34 87.34 87.34 87.34 0.1K
13:51 87.34 87.34 87.30 87.30 0.3K
13:52 87.30 87.30 87.30 87.30 0.1K
13:53 87.30 87.30 87.30 87.30 0.2K
13:54 87.30 87.30 87.02 87.02 1.4K
13:55 87.01 87.01 86.93 86.96 2.0K
13:56 86.96 86.96 86.96 86.96 0.0K
13:57 86.96 87.13 86.96 87.13 0.6K
13:58 87.13 87.13 87.13 87.13 0.1K
13:59 87.13 87.13 87.04 87.04 0.3K
14:00 87.04 87.04 87.04 87.04 0.1K
14:01 87.04 87.04 86.92 87.00 4.4K
14:02 86.87 86.87 86.87 86.87 1.1K
14:03 86.87 86.87 86.83 86.83 5.8K
14:04 86.83 86.94 86.83 86.94 0.4K
14:05 86.62 86.62 86.36 86.36 1.9K
14:06 86.51 86.51 86.51 86.51 0.2K
14:07 86.51 86.52 86.51 86.52 0.4K
14:08 86.35 86.35 86.35 86.35 0.6K
14:09 86.35 86.41 86.31 86.41 3.2K
14:10 86.49 86.49 86.49 86.49 0.5K
14:11 86.49 86.54 86.49 86.54 0.5K
14:12 86.46 86.46 86.46 86.46 1.1K
14:13 86.46 86.55 86.34 86.55 0.5K
14:14 86.63 86.63 86.63 86.63 2.0K
14:15 86.63 86.63 86.63 86.63 0.0K
14:16 86.63 86.63 86.63 86.63 0.5K
14:17 86.63 86.63 86.63 86.63 0.0K
14:18 86.63 86.63 86.23 86.23 3.6K
14:19 86.23 86.23 86.23 86.23 0.1K
14:20 86.23 86.23 86.23 86.23 0.1K
14:21 86.23 86.23 86.23 86.23 0.1K
14:22 86.27 86.27 86.13 86.15 1.3K
14:23 86.15 86.15 86.15 86.15 0.6K
14:24 86.15 86.49 86.15 86.49 1.3K
14:25 86.49 86.49 86.29 86.29 1.3K
14:26 86.29 86.40 86.29 86.40 0.4K
14:27 86.40 86.60 86.40 86.60 1.4K
14:28 86.60 86.60 86.44 86.44 2.8K
14:29 86.44 86.44 86.44 86.44 0.5K
14:30 86.49 86.49 86.49 86.49 0.7K
14:31 86.49 86.49 86.49 86.49 0.2K
14:32 86.73 86.73 86.73 86.73 0.5K
14:33 86.73 86.73 86.73 86.73 0.2K
14:34 86.73 86.73 86.73 86.73 0.4K
14:35 86.73 86.73 86.73 86.73 0.4K
14:36 86.73 86.73 86.73 86.73 0.0K
14:37 86.73 86.73 86.73 86.73 0.1K
14:38 86.73 86.73 86.73 86.73 0.1K
14:39 86.64 86.64 86.64 86.64 1.4K
14:40 86.43 86.43 86.43 86.43 2.4K
14:41 86.43 86.60 86.43 86.60 0.3K
14:42 86.60 86.60 86.60 86.60 0.1K
14:43 86.60 86.60 86.60 86.60 0.2K
14:44 86.60 86.60 86.60 86.60 0.2K
14:45 86.60 86.69 86.60 86.69 0.2K
14:46 86.83 86.83 86.50 86.50 1.4K
14:47 86.50 86.69 86.50 86.69 0.7K
14:48 86.69 86.69 86.60 86.60 1.9K
14:49 86.60 86.60 86.60 86.60 0.4K
14:50 86.61 86.61 86.61 86.61 0.2K
14:51 86.61 86.61 86.60 86.60 0.2K
14:52 86.60 86.60 86.60 86.60 0.2K
14:53 86.60 86.60 86.60 86.60 0.3K
14:54 86.60 86.60 86.59 86.59 1.1K
14:55 86.59 86.76 86.59 86.76 1.0K
14:56 86.88 86.97 86.88 86.97 1.6K
14:57 86.97 86.97 86.97 86.97 0.1K
14:58 86.97 86.97 86.97 86.97 0.0K
14:59 86.97 86.98 86.97 86.98 1.2K
15:00 86.98 86.98 86.98 86.98 0.3K
15:01 86.98 86.98 86.95 86.95 0.4K
15:02 86.99 86.99 86.99 86.99 0.5K
15:03 86.99 86.99 86.99 86.99 0.0K
15:04 86.99 86.99 86.99 86.99 0.2K
15:05 86.99 86.99 86.99 86.99 0.2K
15:06 86.99 87.01 86.99 87.01 0.2K
15:07 87.01 87.01 87.01 87.01 0.2K
15:08 87.01 87.01 87.01 87.01 0.3K
15:09 87.01 87.01 87.01 87.01 0.1K
15:10 87.01 87.01 87.01 87.01 0.3K
15:11 87.01 87.01 87.01 87.01 0.3K
15:12 87.01 87.03 87.01 87.03 0.2K
15:13 87.03 87.03 87.03 87.03 0.3K
15:14 87.07 87.07 87.07 87.07 0.5K
15:15 87.16 87.27 87.12 87.27 2.4K
15:16 87.27 87.27 87.20 87.20 0.5K
15:17 87.20 87.38 87.20 87.38 0.7K
15:18 87.38 87.38 87.26 87.26 1.8K
15:19 87.21 87.21 87.21 87.21 1.5K
15:20 87.21 87.22 87.21 87.22 0.2K
15:21 87.22 87.22 87.22 87.22 0.1K
15:22 87.22 87.22 87.22 87.22 0.6K
15:23 87.22 87.45 87.22 87.45 1.5K
15:24 87.45 87.66 87.45 87.65 0.4K
15:25 87.65 87.65 87.65 87.65 0.3K
15:26 87.77 87.98 87.77 87.98 0.8K
15:27 87.98 87.98 87.57 87.57 1.6K
15:28 87.57 87.64 87.57 87.64 0.5K
15:29 87.64 87.64 87.64 87.64 0.3K
15:30 87.64 87.64 87.56 87.56 1.5K
15:31 87.56 87.56 87.36 87.36 0.7K
15:32 87.36 87.57 87.36 87.57 1.1K
15:33 87.57 87.75 87.57 87.75 0.8K
15:34 87.75 88.08 87.75 88.08 0.7K
15:35 88.08 88.08 88.08 88.08 0.2K
15:36 88.08 88.08 88.08 88.08 0.6K
15:37 88.08 88.08 87.88 87.88 0.5K
15:38 87.88 87.88 87.88 87.88 0.4K
15:39 87.88 87.88 87.88 87.88 0.2K
15:40 87.88 87.98 87.88 87.98 0.4K
15:41 87.98 87.98 87.80 87.80 3.8K
15:42 87.80 87.80 87.80 87.80 0.3K
15:43 87.80 87.85 87.80 87.85 0.8K
15:44 87.85 87.85 87.85 87.85 1.6K
15:45 87.85 87.85 87.85 87.85 0.7K
15:46 87.85 88.23 87.85 88.05 1.0K
15:47 88.14 88.14 88.04 88.04 0.7K
15:48 88.04 88.15 88.04 88.15 1.8K
15:49 88.15 88.15 88.15 88.15 0.9K
15:50 88.15 88.15 88.15 88.15 0.7K
15:51 88.31 88.53 88.31 88.37 6.0K
15:52 88.29 88.32 88.29 88.32 1.1K
15:53 88.32 88.32 88.28 88.28 3.5K
15:54 88.28 88.41 88.28 88.41 3.1K
15:55 88.39 88.61 88.39 88.61 4.2K
15:56 88.61 88.72 88.61 88.72 3.6K
15:57 88.66 88.66 88.53 88.53 6.2K
15:58 88.59 88.59 88.53 88.53 1.1K
15:59 88.52 88.52 88.36 88.40 10.6K
16:00 88.40 88.42 88.32 88.40 55.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available