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 69.11 69.15 68.83 69.15 14.3K
09:32 69.56 69.56 68.21 69.01 14.8K
09:33 69.01 71.00 69.01 71.00 14.6K
09:34 71.00 71.00 71.00 71.00 15.6K
09:35 70.50 70.89 70.48 70.89 1.5K
09:36 70.89 70.89 70.39 70.39 2.5K
09:37 70.39 70.39 69.79 69.79 10.0K
09:38 69.79 69.79 69.79 69.79 0.0K
09:39 69.79 69.79 69.26 69.26 1.5K
09:40 69.26 69.27 69.26 69.27 1.4K
09:41 69.27 70.88 69.27 70.88 8.8K
09:42 70.50 70.89 70.50 70.89 1.6K
09:43 70.50 70.50 70.49 70.49 7.1K
09:44 69.60 69.60 69.52 69.52 25.3K
09:45 69.26 69.33 69.25 69.32 3.3K
09:46 69.25 69.64 69.25 69.64 7.1K
09:47 69.63 69.63 69.63 69.63 0.4K
09:48 69.63 69.63 69.63 69.63 0.0K
09:49 69.63 69.63 69.63 69.63 2.6K
09:50 69.63 71.56 69.63 71.56 1.0K
09:51 71.56 71.56 71.56 71.56 1.0K
09:52 71.56 72.61 71.56 72.43 4.1K
09:53 72.43 72.43 72.43 72.43 5.7K
09:54 72.43 72.43 72.43 72.43 0.1K
09:55 72.43 72.53 72.43 72.53 1.1K
09:56 72.85 73.33 72.85 73.33 2.1K
09:57 73.33 73.33 73.33 73.33 13.4K
09:58 73.33 73.33 73.33 73.33 0.1K
09:59 73.35 73.44 73.35 73.44 4.6K
10:00 73.59 73.60 73.59 73.60 9.3K
10:01 72.94 73.18 72.94 73.18 8.3K
10:02 73.18 73.21 73.16 73.21 4.1K
10:03 73.21 73.21 73.21 73.21 0.5K
10:04 72.60 72.60 72.60 72.60 1.2K
10:05 72.60 72.75 72.60 72.75 2.2K
10:06 72.75 72.75 72.75 72.75 0.4K
10:07 72.75 73.58 72.75 73.58 1.4K
10:08 73.58 73.58 73.58 73.58 0.1K
10:09 73.58 73.58 72.08 72.09 1.0K
10:10 72.09 72.09 72.09 72.09 0.3K
10:11 72.09 72.89 72.09 72.89 1.2K
10:12 72.89 74.19 72.89 74.19 4.5K
10:13 74.19 75.96 74.19 75.96 9.3K
10:14 75.96 76.80 75.96 76.78 10.1K
10:15 76.78 76.78 76.78 76.78 1.3K
10:16 76.78 78.09 76.78 78.09 5.1K
10:17 78.09 78.09 78.09 78.09 4.5K
10:18 79.07 79.07 78.57 78.57 2.3K
10:19 78.45 79.24 78.14 78.14 2.2K
10:20 78.14 78.14 77.30 77.30 2.8K
10:21 77.30 77.30 76.95 76.95 2.8K
10:22 76.95 76.95 76.95 76.95 3.2K
10:23 75.53 75.53 75.53 75.53 0.6K
10:24 75.53 75.53 74.16 74.16 15.8K
10:25 73.39 73.39 73.39 73.39 18.2K
10:26 73.08 73.59 72.98 73.36 20.9K
10:27 73.23 73.37 73.09 73.37 7.7K
10:28 72.93 73.01 72.93 73.01 4.5K
10:29 72.65 72.65 72.57 72.57 2.5K
10:30 72.57 72.57 72.25 72.52 8.8K
10:31 72.52 72.52 72.45 72.45 3.0K
10:32 72.16 72.97 72.16 72.58 4.4K
10:33 72.97 72.97 72.97 72.97 1.3K
10:34 72.97 73.56 72.97 73.56 3.1K
10:35 73.56 73.56 73.56 73.56 3.4K
10:36 73.56 73.56 73.56 73.56 1.0K
10:37 72.44 72.44 72.18 72.18 9.3K
10:38 72.18 72.25 72.18 72.25 1.6K
10:39 72.25 72.25 71.28 71.28 3.2K
10:40 71.72 71.72 71.24 71.24 1.0K
10:41 71.22 71.54 71.20 71.54 2.2K
10:42 71.54 71.54 71.34 71.34 1.3K
10:43 71.19 71.54 71.19 71.54 10.2K
10:44 71.54 71.63 71.54 71.63 0.2K
10:45 71.63 71.63 71.63 71.63 1.9K
10:46 71.63 71.63 71.63 71.63 1.5K
10:47 71.63 71.63 71.63 71.63 0.7K
10:48 71.63 71.63 71.63 71.63 14.4K
10:49 71.63 71.63 71.63 71.63 0.3K
10:50 71.63 71.63 71.63 71.63 0.1K
10:51 71.63 72.51 71.46 72.51 3.3K
10:52 72.54 72.54 72.54 72.54 4.5K
10:53 74.16 74.16 74.16 74.16 2.5K
10:54 74.16 74.16 74.16 74.16 0.8K
10:55 74.16 74.16 73.43 73.43 4.5K
10:56 73.43 73.43 73.43 73.43 1.3K
10:57 73.43 73.43 72.88 72.88 2.8K
10:58 72.88 72.88 72.60 72.60 1.6K
10:59 72.60 72.60 72.54 72.54 1.1K
11:00 72.54 73.10 72.54 73.10 2.3K
11:01 73.18 73.18 72.59 72.59 31.0K
11:02 72.59 73.06 72.59 73.06 4.0K
11:03 73.06 73.06 73.06 73.06 0.0K
11:04 74.83 75.33 74.83 74.84 3.3K
11:05 74.84 74.84 74.84 74.84 0.3K
11:06 74.84 74.84 74.76 74.76 1.9K
11:07 74.76 74.76 74.54 74.54 1.7K
11:08 74.22 74.22 74.22 74.22 1.0K
11:09 74.22 74.22 73.44 73.44 1.9K
11:10 73.44 73.44 73.35 73.35 0.4K
11:11 73.08 73.08 72.68 72.68 3.5K
11:12 72.68 72.72 72.68 72.72 0.3K
11:13 72.72 72.79 72.72 72.79 0.7K
11:14 72.85 73.57 72.85 73.57 4.1K
11:15 73.57 73.57 73.57 73.57 0.6K
11:16 73.57 73.57 73.57 73.57 2.4K
11:17 73.57 73.57 73.57 73.57 0.0K
11:18 72.28 72.28 72.28 72.28 0.5K
11:19 72.28 72.28 72.28 72.28 1.6K
11:20 72.28 72.28 71.41 71.70 0.5K
11:21 71.77 72.12 71.77 72.12 1.7K
11:22 72.12 72.75 72.12 72.75 1.3K
11:23 72.02 72.02 72.02 72.02 0.7K
11:24 72.02 72.02 71.60 71.60 0.4K
11:25 71.60 71.60 71.60 71.60 0.1K
11:26 71.60 71.75 71.20 71.75 1.0K
11:27 71.75 72.87 71.54 71.54 0.9K
11:28 71.54 71.54 71.54 71.54 1.0K
11:29 71.54 71.54 71.54 71.54 0.1K
11:30 71.54 71.54 71.54 71.54 0.4K
11:31 71.54 71.54 71.54 71.54 0.4K
11:32 71.54 71.85 71.54 71.85 1.5K
11:33 71.85 71.85 71.46 71.46 1.3K
11:34 71.88 72.47 71.88 72.47 1.5K
11:35 72.47 72.47 71.48 71.48 1.8K
11:36 71.48 71.48 71.48 71.48 0.2K
11:37 71.48 72.13 71.48 72.13 1.5K
11:38 71.96 71.96 71.37 71.37 2.0K
11:39 71.37 72.18 71.37 71.94 0.8K
11:40 71.94 71.94 71.94 71.94 0.2K
11:41 71.94 71.94 71.76 71.76 1.2K
11:42 71.76 71.96 71.76 71.96 1.6K
11:43 71.96 71.96 71.80 71.80 1.5K
11:44 71.80 71.86 71.80 71.86 3.0K
11:45 71.86 71.96 71.86 71.96 0.5K
11:46 72.09 72.46 71.69 71.69 3.5K
11:47 71.69 71.69 71.33 71.33 4.0K
11:48 71.33 71.33 70.90 71.03 1.7K
11:49 71.03 71.03 71.03 71.03 0.2K
11:50 71.12 71.13 70.71 70.71 3.6K
11:51 70.71 70.71 70.71 70.71 0.2K
11:52 70.71 70.80 70.46 70.46 1.1K
11:53 70.46 70.56 70.26 70.26 7.6K
11:54 70.26 70.26 69.81 69.86 2.8K
11:55 69.81 69.81 69.81 69.81 1.3K
11:56 69.81 69.81 69.42 69.42 3.5K
11:57 69.58 69.58 69.48 69.48 3.7K
11:58 69.47 69.47 69.47 69.47 1.3K
11:59 68.87 68.95 68.87 68.95 1.5K
12:00 68.95 68.95 68.54 68.54 0.8K
12:01 68.54 68.74 68.54 68.74 0.5K
12:02 68.74 69.09 68.74 69.09 0.3K
12:03 69.09 69.09 68.82 68.82 0.3K
12:04 68.68 69.11 68.56 68.56 0.9K
12:05 68.56 69.16 68.56 69.16 12.0K
12:06 69.16 69.16 68.84 68.84 1.6K
12:07 68.73 68.73 68.72 68.72 0.6K
12:08 68.72 68.72 68.38 68.38 0.7K
12:09 68.38 68.38 68.36 68.36 0.6K
12:10 68.00 68.00 68.00 68.00 5.0K
12:11 68.00 68.66 68.00 68.06 1.0K
12:12 68.06 68.39 68.06 68.39 1.1K
12:13 68.42 68.42 68.42 68.42 1.4K
12:14 68.42 68.75 68.42 68.75 0.7K
12:15 69.06 69.06 68.62 68.62 2.0K
12:16 68.62 68.62 68.62 68.62 0.0K
12:17 68.44 68.44 68.32 68.32 1.5K
12:18 68.32 68.32 68.05 68.24 1.1K
12:19 68.24 68.24 68.22 68.22 2.5K
12:20 67.31 68.24 67.31 68.24 3.1K
12:21 68.30 68.30 68.30 68.30 0.5K
12:22 68.30 68.30 68.30 68.30 0.0K
12:23 68.30 68.30 67.93 67.93 1.6K
12:24 67.93 67.93 67.93 67.93 0.1K
12:25 67.93 68.34 67.93 68.34 0.9K
12:26 68.85 68.85 68.55 68.55 3.4K
12:27 68.55 68.62 68.55 68.62 0.2K
12:28 68.62 69.43 68.62 69.43 1.3K
12:29 69.34 69.34 69.34 69.34 0.3K
12:30 69.34 69.35 69.34 69.35 0.3K
12:31 69.35 69.39 69.35 69.39 0.8K
12:32 69.39 69.39 69.02 69.02 0.4K
12:33 69.25 69.25 69.25 69.25 1.6K
12:34 69.25 70.07 69.25 70.07 1.8K
12:35 70.07 70.07 70.07 70.07 0.2K
12:36 70.07 70.07 69.69 69.72 2.4K
12:37 69.72 69.72 69.17 69.17 0.9K
12:38 69.17 69.50 69.17 69.50 1.3K
12:39 69.50 69.50 69.45 69.45 0.8K
12:40 69.42 69.42 69.19 69.19 1.5K
12:41 69.19 69.19 69.05 69.05 0.6K
12:42 69.05 69.05 68.86 68.86 0.7K
12:43 68.86 68.86 68.81 68.81 1.0K
12:44 68.80 68.89 68.80 68.89 0.5K
12:45 68.64 68.64 68.64 68.64 0.8K
12:46 68.64 68.64 68.53 68.53 0.7K
12:47 68.53 68.53 68.34 68.34 0.8K
12:48 68.34 68.34 68.34 68.34 0.2K
12:49 68.34 68.34 68.32 68.32 0.4K
12:50 68.32 68.43 68.32 68.43 0.8K
12:51 68.43 68.43 68.43 68.43 0.5K
12:52 68.44 68.70 68.44 68.59 4.0K
12:53 68.59 68.77 68.51 68.77 2.2K
12:54 68.52 68.52 68.52 68.52 0.5K
12:55 68.52 68.52 68.52 68.52 1.0K
12:56 68.52 68.52 68.37 68.37 1.3K
12:57 68.47 68.47 68.30 68.30 1.4K
12:58 68.15 68.15 68.15 68.15 0.7K
12:59 68.15 68.15 68.01 68.06 1.8K
13:00 68.06 68.10 68.06 68.10 1.2K
13:01 68.31 70.04 68.31 70.04 5.6K
13:02 70.13 70.22 70.13 70.22 1.9K
13:03 70.22 70.22 69.27 69.27 1.7K
13:04 69.27 69.27 69.27 69.27 0.2K
13:05 69.27 69.27 68.97 68.97 1.6K
13:06 68.97 68.97 68.97 68.97 0.7K
13:07 68.97 68.97 68.96 68.96 1.3K
13:08 68.65 68.65 68.46 68.46 3.1K
13:09 68.46 68.64 68.46 68.64 0.4K
13:10 68.64 68.66 68.55 68.66 0.9K
13:11 68.66 68.81 68.65 68.71 1.2K
13:12 68.67 68.67 68.67 68.67 1.4K
13:13 68.67 69.22 68.67 69.22 1.5K
13:14 68.85 69.13 68.85 69.13 1.7K
13:15 69.13 69.52 69.13 69.52 1.9K
13:16 69.52 69.52 69.40 69.40 1.0K
13:17 69.30 69.70 69.30 69.70 2.2K
13:18 69.70 69.70 69.70 69.70 0.6K
13:19 69.70 69.70 69.64 69.68 0.6K
13:20 69.68 69.68 69.34 69.34 2.1K
13:21 69.34 69.60 69.34 69.60 1.5K
13:22 69.60 69.60 69.60 69.60 0.4K
13:23 69.60 70.07 69.60 70.07 1.1K
13:24 70.07 70.07 70.02 70.02 1.1K
13:25 70.02 70.02 69.64 69.64 3.0K
13:26 69.64 69.64 69.64 69.64 0.0K
13:27 69.64 69.64 69.64 69.64 0.1K
13:28 69.55 69.55 69.53 69.53 1.1K
13:29 69.40 69.48 69.40 69.48 1.8K
13:30 69.48 70.24 69.48 69.90 2.0K
13:31 69.90 69.90 69.90 69.90 0.2K
13:32 69.90 69.90 69.49 69.49 1.7K
13:33 69.49 69.49 69.49 69.49 0.6K
13:34 69.49 69.71 69.49 69.50 1.6K
13:35 69.62 69.89 69.62 69.89 3.6K
13:36 69.89 70.19 69.89 70.19 2.8K
13:37 70.19 70.19 70.03 70.03 0.7K
13:38 70.01 70.13 70.01 70.13 1.5K
13:39 70.13 70.13 70.04 70.04 3.1K
13:40 70.04 70.04 69.90 69.90 0.5K
13:41 69.90 70.22 69.69 69.69 4.1K
13:42 69.69 69.69 69.51 69.51 0.7K
13:43 69.51 70.20 69.51 70.20 2.6K
13:44 70.20 70.22 70.20 70.22 1.3K
13:45 70.22 70.22 70.22 70.22 0.3K
13:46 70.31 70.63 70.31 70.55 2.8K
13:47 70.55 70.55 70.34 70.34 2.9K
13:48 70.34 70.66 70.34 70.66 2.5K
13:49 70.66 70.84 70.66 70.84 0.4K
13:50 70.84 70.84 70.27 70.27 1.9K
13:51 70.13 70.13 69.53 69.53 1.6K
13:52 69.53 71.27 69.53 71.27 5.7K
13:53 71.27 71.27 70.42 70.42 0.6K
13:54 70.42 70.42 70.42 70.42 1.3K
13:55 70.42 70.72 70.42 70.72 0.1K
13:56 70.72 70.72 70.38 70.38 0.9K
13:57 70.38 70.46 70.36 70.36 1.4K
13:58 70.36 70.49 70.36 70.49 0.6K
13:59 70.49 70.64 70.49 70.64 3.3K
14:00 70.64 70.64 70.55 70.55 0.3K
14:01 70.55 70.69 70.55 70.69 1.5K
14:02 70.51 70.51 70.43 70.43 2.1K
14:03 70.43 70.60 70.10 70.10 1.6K
14:04 70.10 70.52 70.10 70.52 1.1K
14:05 70.33 71.07 70.33 71.07 6.7K
14:06 71.07 71.07 70.43 70.67 2.4K
14:07 70.67 70.67 70.67 70.67 0.1K
14:08 70.37 70.48 70.37 70.48 2.7K
14:09 70.66 70.94 70.66 70.94 1.8K
14:10 70.94 70.94 70.94 70.94 0.3K
14:11 70.94 70.94 70.91 70.91 0.4K
14:12 70.91 70.91 70.91 70.91 0.1K
14:13 70.91 70.91 70.28 70.28 2.5K
14:14 70.28 70.50 70.17 70.50 3.1K
14:15 70.50 70.50 69.96 69.96 1.1K
14:16 70.07 70.31 70.07 70.31 1.4K
14:17 70.49 70.56 70.44 70.56 4.4K
14:18 70.32 70.32 70.32 70.32 0.2K
14:19 70.32 70.32 70.32 70.32 0.5K
14:20 70.71 70.71 70.71 70.71 1.6K
14:21 70.71 70.71 70.71 70.71 0.0K
14:22 70.71 70.71 70.28 70.28 1.0K
14:23 70.49 70.79 70.49 70.79 1.9K
14:24 70.58 70.58 70.36 70.36 2.7K
14:25 70.36 70.36 70.24 70.24 0.2K
14:26 70.39 70.42 70.39 70.42 1.3K
14:27 70.35 70.35 69.91 69.91 1.5K
14:28 69.91 69.91 69.55 69.55 0.7K
14:29 69.55 69.55 69.34 69.34 2.5K
14:30 69.39 69.40 69.31 69.31 1.0K
14:31 69.31 69.31 69.14 69.14 0.2K
14:32 69.14 69.43 69.14 69.43 0.7K
14:33 69.44 69.44 69.44 69.44 1.9K
14:34 69.44 69.72 69.30 69.42 6.9K
14:35 69.42 69.83 69.42 69.83 0.8K
14:36 69.83 69.99 69.83 69.99 0.9K
14:37 69.99 70.01 69.99 70.01 0.6K
14:38 70.01 70.01 69.85 69.85 1.2K
14:39 69.85 70.07 69.85 69.88 1.3K
14:40 69.88 69.98 69.88 69.98 0.8K
14:41 69.84 70.47 69.73 70.47 2.5K
14:42 70.47 70.47 70.39 70.39 0.5K
14:43 70.17 70.17 70.17 70.17 0.8K
14:44 69.93 70.09 69.93 70.09 1.2K
14:45 69.87 69.87 69.75 69.75 1.4K
14:46 69.75 69.75 69.65 69.66 1.2K
14:47 69.72 69.98 69.72 69.98 1.5K
14:48 69.98 70.35 69.98 70.35 0.9K
14:49 70.01 70.01 69.66 69.66 2.5K
14:50 69.66 70.10 69.66 70.10 0.3K
14:51 70.10 70.10 70.08 70.10 0.5K
14:52 70.10 70.10 69.73 69.73 1.3K
14:53 69.73 69.73 69.63 69.63 0.5K
14:54 69.55 69.55 69.55 69.55 0.2K
14:55 69.55 69.56 69.51 69.56 8.6K
14:56 69.56 69.62 69.56 69.62 7.9K
14:57 69.30 69.30 69.30 69.30 0.6K
14:58 69.38 69.45 69.38 69.45 0.6K
14:59 69.45 69.45 69.17 69.17 0.7K
15:00 69.17 69.22 69.02 69.02 1.1K
15:01 69.24 69.82 69.24 69.82 3.0K
15:02 69.94 69.94 69.93 69.93 2.9K
15:03 69.93 69.93 69.93 69.93 0.7K
15:04 70.00 70.00 70.00 70.00 0.6K
15:05 70.00 70.00 70.00 70.00 0.3K
15:06 70.00 70.01 70.00 70.01 0.8K
15:07 70.01 70.01 69.57 69.57 3.1K
15:08 69.49 69.49 69.28 69.45 4.2K
15:09 69.45 69.46 69.45 69.46 0.7K
15:10 69.46 69.54 69.43 69.54 3.8K
15:11 69.54 69.54 69.40 69.42 2.3K
15:12 69.42 69.42 69.21 69.21 1.0K
15:13 69.07 69.23 69.07 69.23 3.8K
15:14 69.23 69.28 69.23 69.28 3.2K
15:15 69.28 69.28 69.12 69.13 4.3K
15:16 69.14 69.18 69.14 69.15 1.3K
15:17 69.01 69.01 68.95 69.01 5.6K
15:18 69.15 69.27 69.15 69.27 4.8K
15:19 69.27 69.29 69.11 69.29 4.3K
15:20 69.29 69.31 69.29 69.31 1.1K
15:21 69.31 69.31 69.31 69.31 0.0K
15:22 69.31 69.31 69.31 69.31 1.3K
15:23 69.31 69.31 69.13 69.13 0.8K
15:24 69.14 69.30 68.96 68.96 5.3K
15:25 68.96 69.09 68.94 68.94 2.1K
15:26 68.95 69.06 68.94 68.97 3.2K
15:27 68.97 69.04 68.92 69.04 3.2K
15:28 68.87 68.87 68.51 68.51 9.6K
15:29 68.51 68.51 68.50 68.50 0.8K
15:30 68.75 68.75 68.51 68.58 1.5K
15:31 68.58 68.83 68.58 68.80 2.1K
15:32 68.80 69.26 68.80 69.12 8.0K
15:33 69.12 69.25 69.11 69.25 7.2K
15:34 69.25 69.35 69.25 69.35 4.0K
15:35 69.35 69.58 69.35 69.58 7.4K
15:36 69.50 69.67 69.44 69.52 2.4K
15:37 69.52 69.68 69.52 69.68 11.9K
15:38 69.68 69.77 69.68 69.72 3.0K
15:39 69.78 69.99 69.78 69.84 6.8K
15:40 69.84 69.84 69.63 69.63 2.1K
15:41 69.35 69.35 69.09 69.09 3.5K
15:42 69.22 69.30 69.22 69.30 2.0K
15:43 69.30 69.30 69.08 69.08 1.5K
15:44 69.24 69.24 69.01 69.17 1.8K
15:45 69.17 69.25 69.08 69.08 2.2K
15:46 68.85 68.85 68.82 68.82 1.4K
15:47 68.82 68.93 68.82 68.93 0.4K
15:48 68.81 69.00 68.81 68.83 8.3K
15:49 68.83 68.87 68.82 68.84 3.2K
15:50 69.07 69.20 69.07 69.20 10.4K
15:51 69.20 69.27 69.08 69.27 9.6K
15:52 69.27 69.34 69.27 69.34 3.6K
15:53 69.47 69.69 69.47 69.61 6.8K
15:54 69.81 69.81 69.26 69.40 7.0K
15:55 69.40 69.40 69.23 69.38 3.7K
15:56 69.39 69.83 69.39 69.83 16.4K
15:57 69.84 69.84 69.51 69.51 11.0K
15:58 69.67 69.67 69.49 69.49 22.6K
15:59 69.43 69.65 69.43 69.51 20.3K
16:00 69.42 69.71 69.31 69.63 104.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available