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 74.04 74.78 72.60 74.78 9.5K
09:32 74.78 74.78 73.55 73.55 3.7K
09:33 73.55 73.55 73.18 73.18 1.6K
09:34 73.18 74.74 73.18 74.74 1.5K
09:35 74.38 74.38 74.38 74.38 1.7K
09:36 73.85 73.85 73.00 73.00 1.0K
09:37 73.00 73.37 73.00 73.37 0.9K
09:38 73.36 73.36 72.97 72.97 4.8K
09:39 72.97 73.49 72.97 73.49 2.1K
09:40 73.49 73.49 72.52 72.52 2.0K
09:41 72.52 73.04 72.52 73.04 1.9K
09:42 73.04 73.04 73.04 73.04 0.2K
09:43 73.02 73.28 73.02 73.25 4.2K
09:44 73.25 73.75 73.25 73.75 0.6K
09:45 72.96 72.96 72.85 72.85 0.5K
09:46 72.85 72.85 72.55 72.55 0.8K
09:47 72.55 73.71 72.55 73.24 2.4K
09:48 73.24 73.24 72.68 72.68 1.3K
09:49 72.68 72.68 72.68 72.68 1.2K
09:50 72.66 72.66 72.66 72.66 0.3K
09:51 72.66 72.66 72.66 72.66 0.2K
09:52 72.66 72.92 72.66 72.92 0.4K
09:53 72.92 72.92 72.92 72.92 0.3K
09:54 72.92 73.40 72.92 73.03 0.8K
09:55 73.03 73.03 73.03 73.03 0.1K
09:56 73.03 73.03 72.50 72.50 0.7K
09:57 72.50 72.54 71.84 71.84 2.4K
09:58 71.84 71.84 71.67 71.67 0.3K
09:59 71.67 72.06 71.67 72.06 0.5K
10:00 71.95 71.95 71.95 71.95 0.6K
10:01 71.95 71.95 71.95 71.95 0.0K
10:02 71.95 71.95 71.95 71.95 0.2K
10:03 71.95 72.90 71.95 72.90 0.5K
10:04 72.90 72.90 72.49 72.53 1.9K
10:05 72.53 72.53 72.53 72.53 0.1K
10:06 72.70 72.70 72.63 72.63 2.7K
10:07 72.63 72.63 72.63 72.63 0.3K
10:08 71.87 71.92 71.87 71.92 0.8K
10:09 71.92 71.92 71.92 71.92 0.4K
10:10 71.92 72.12 71.92 72.12 1.1K
10:11 72.12 72.26 72.12 72.26 0.7K
10:12 72.07 72.07 72.07 72.07 1.1K
10:13 72.07 72.07 72.07 72.07 0.2K
10:14 72.02 72.46 72.02 72.46 2.4K
10:15 72.46 72.84 72.46 72.71 4.5K
10:16 72.43 72.71 72.43 72.71 1.3K
10:17 72.71 73.20 72.71 73.20 3.8K
10:18 73.20 73.20 73.20 73.20 0.0K
10:19 73.20 73.20 72.87 72.87 1.0K
10:20 72.87 72.87 72.87 72.87 0.7K
10:21 72.93 72.93 72.52 72.52 5.3K
10:22 72.52 72.65 72.52 72.65 0.7K
10:23 72.65 72.65 72.65 72.65 0.9K
10:24 72.65 72.65 72.65 72.65 0.7K
10:25 72.79 72.79 72.79 72.79 0.6K
10:26 72.79 73.04 72.79 73.04 2.2K
10:27 73.04 73.04 72.72 72.72 0.4K
10:28 72.72 72.72 72.63 72.72 1.1K
10:29 72.98 73.10 72.89 72.89 4.0K
10:30 72.89 72.89 72.89 72.89 0.3K
10:31 72.89 72.89 72.89 72.89 0.1K
10:32 73.37 73.37 72.26 72.26 1.5K
10:33 72.26 72.61 72.26 72.61 0.6K
10:34 72.61 72.61 72.61 72.61 0.2K
10:35 72.44 72.62 72.44 72.56 0.6K
10:36 72.55 72.55 72.50 72.50 0.9K
10:37 72.50 72.50 72.32 72.32 1.3K
10:38 72.37 72.37 72.21 72.21 1.4K
10:39 72.21 72.43 72.21 72.42 3.8K
10:40 72.50 72.50 72.42 72.43 4.2K
10:41 72.43 72.60 72.43 72.60 1.6K
10:42 72.60 72.60 72.51 72.51 0.4K
10:43 72.51 72.51 72.32 72.32 0.2K
10:44 72.17 72.35 72.17 72.35 0.7K
10:45 72.35 72.35 72.35 72.35 0.1K
10:46 72.35 72.35 72.21 72.21 0.6K
10:47 72.21 72.21 72.21 72.21 0.2K
10:48 72.32 72.32 71.95 71.95 0.6K
10:49 72.27 72.27 72.27 72.27 0.2K
10:50 72.06 72.06 71.87 71.87 3.6K
10:51 71.87 71.87 71.87 71.87 0.2K
10:52 71.87 71.87 71.73 71.73 0.3K
10:53 71.73 71.73 71.42 71.42 1.1K
10:54 71.42 71.42 71.41 71.41 0.9K
10:55 71.41 71.41 71.41 71.41 0.7K
10:56 71.41 71.41 71.13 71.30 0.8K
10:57 71.30 71.30 71.26 71.26 0.3K
10:58 71.26 71.26 70.99 70.99 1.2K
10:59 70.99 70.99 70.63 70.63 1.0K
11:00 70.85 70.92 70.70 70.70 1.1K
11:01 70.80 71.04 70.80 71.04 0.8K
11:02 71.04 71.04 71.04 71.04 0.0K
11:03 71.19 71.26 71.19 71.26 0.6K
11:04 71.27 71.27 71.27 71.27 0.4K
11:05 71.47 71.47 71.03 71.03 20.2K
11:06 71.13 71.23 71.13 71.23 38.7K
11:07 71.25 71.25 71.25 71.25 1.3K
11:08 71.25 71.25 71.25 71.25 0.2K
11:09 71.04 71.04 70.77 70.77 0.3K
11:10 70.77 70.88 70.77 70.80 0.8K
11:11 70.80 70.85 70.80 70.85 0.8K
11:12 70.85 70.85 70.85 70.85 0.1K
11:13 70.71 70.71 70.69 70.69 0.8K
11:14 70.69 70.69 70.49 70.65 1.3K
11:15 70.65 70.70 70.65 70.70 1.0K
11:16 70.70 70.93 70.70 70.93 0.6K
11:17 71.29 71.29 70.71 70.71 1.1K
11:18 70.71 70.71 70.39 70.41 0.7K
11:19 70.41 70.41 70.41 70.41 0.2K
11:20 70.41 70.63 70.41 70.63 0.4K
11:21 70.46 70.46 70.46 70.46 0.4K
11:22 70.46 70.46 70.46 70.46 0.7K
11:23 70.68 70.68 70.53 70.53 0.7K
11:24 70.53 70.63 70.53 70.62 0.7K
11:25 70.62 70.62 70.42 70.42 1.2K
11:26 70.42 70.42 70.35 70.35 0.9K
11:27 70.35 70.35 70.35 70.35 0.1K
11:28 70.49 70.49 70.49 70.49 0.4K
11:29 70.26 70.26 70.19 70.19 0.6K
11:30 70.19 70.19 70.19 70.19 0.4K
11:31 70.16 70.37 70.16 70.37 1.0K
11:32 70.37 70.37 70.37 70.37 0.2K
11:33 70.37 70.37 70.22 70.22 0.8K
11:34 70.22 70.22 70.22 70.22 0.1K
11:35 70.22 70.22 70.22 70.22 0.0K
11:36 70.22 70.22 70.22 70.22 0.3K
11:37 70.22 70.22 70.22 70.22 0.2K
11:38 70.22 70.40 70.22 70.40 0.9K
11:39 70.34 70.54 70.34 70.54 1.2K
11:40 70.54 70.54 70.54 70.54 0.4K
11:41 70.54 70.54 70.39 70.39 0.9K
11:42 70.39 70.39 70.39 70.39 0.1K
11:43 70.39 70.39 70.39 70.39 0.0K
11:44 70.39 70.39 70.39 70.39 0.3K
11:45 70.39 70.44 70.39 70.44 1.2K
11:46 70.44 70.44 70.44 70.44 0.1K
11:47 70.68 70.68 70.56 70.56 3.1K
11:48 70.72 70.72 70.72 70.72 0.8K
11:49 70.72 70.72 70.72 70.72 0.1K
11:50 70.72 70.73 70.66 70.73 2.5K
11:51 70.67 70.67 70.67 70.67 0.4K
11:52 70.67 70.67 70.67 70.67 0.1K
11:53 70.67 70.67 70.30 70.32 4.9K
11:54 70.23 70.23 70.09 70.09 1.6K
11:55 70.09 70.20 70.09 70.20 1.1K
11:56 70.20 70.20 70.20 70.20 0.3K
11:57 70.20 70.39 70.20 70.39 1.3K
11:58 70.55 70.55 70.55 70.55 1.0K
11:59 70.55 70.61 70.55 70.61 0.6K
12:00 70.61 70.61 70.61 70.61 0.4K
12:01 70.61 70.61 70.40 70.40 1.3K
12:02 70.49 70.68 70.49 70.53 0.9K
12:03 70.60 70.60 70.39 70.39 0.2K
12:04 70.39 70.39 70.39 70.39 0.2K
12:05 70.39 70.39 70.39 70.39 0.1K
12:06 70.39 70.72 70.39 70.72 0.4K
12:07 70.72 70.72 70.72 70.72 0.3K
12:08 70.72 70.72 70.71 70.71 0.3K
12:09 70.71 70.71 70.71 70.71 0.0K
12:10 70.71 70.71 70.32 70.32 1.2K
12:11 70.32 70.34 70.32 70.34 1.1K
12:12 70.46 70.66 70.46 70.66 1.1K
12:13 70.66 70.66 70.66 70.66 0.2K
12:14 70.66 70.66 70.61 70.61 0.4K
12:15 70.61 70.61 70.51 70.51 0.8K
12:16 70.51 70.51 70.51 70.51 0.2K
12:17 70.51 70.51 70.18 70.18 0.4K
12:18 70.18 70.18 69.95 69.95 1.2K
12:19 69.95 69.95 69.70 69.91 1.6K
12:20 69.91 69.91 69.91 69.91 0.8K
12:21 69.91 69.91 69.91 69.91 0.0K
12:22 69.91 69.91 69.64 69.64 0.2K
12:23 69.54 69.54 69.54 69.54 1.3K
12:24 69.54 69.54 69.12 69.12 1.0K
12:25 69.12 69.43 69.12 69.43 0.5K
12:26 69.43 69.43 69.37 69.37 0.7K
12:27 69.37 69.37 69.25 69.25 0.4K
12:28 69.25 69.47 69.25 69.31 2.0K
12:29 69.32 69.32 69.19 69.19 1.1K
12:30 69.19 69.19 69.19 69.19 0.3K
12:31 69.19 69.36 69.19 69.36 0.8K
12:32 69.21 69.21 68.54 68.72 4.6K
12:33 68.82 68.82 68.69 68.81 2.2K
12:34 68.88 69.05 68.88 69.05 4.8K
12:35 69.05 69.05 69.05 69.05 0.1K
12:36 69.05 69.05 69.05 69.05 0.5K
12:37 69.05 69.05 68.55 68.55 0.5K
12:38 68.34 68.50 68.34 68.50 1.6K
12:39 68.50 68.50 68.50 68.50 0.4K
12:40 68.50 68.50 68.06 68.18 2.1K
12:41 68.18 68.18 68.10 68.10 0.8K
12:42 67.80 68.14 67.80 68.10 7.3K
12:43 68.08 68.08 68.00 68.02 2.5K
12:44 68.00 68.06 68.00 68.06 1.0K
12:45 68.06 68.14 68.05 68.05 2.5K
12:46 67.97 67.97 67.97 67.97 1.4K
12:47 67.97 67.97 67.95 67.95 0.6K
12:48 67.95 67.98 67.95 67.98 0.2K
12:49 67.98 68.25 67.98 68.25 3.0K
12:50 68.25 68.25 67.86 67.86 0.8K
12:51 67.86 67.86 67.86 67.86 0.2K
12:52 67.86 67.86 67.86 67.86 0.2K
12:53 67.96 67.96 67.96 67.96 0.3K
12:54 67.96 67.96 67.54 67.68 3.2K
12:55 67.56 67.96 67.56 67.96 1.0K
12:56 67.96 67.96 67.96 67.96 0.1K
12:57 67.96 67.99 67.96 67.99 0.5K
12:58 67.99 67.99 67.66 67.66 1.0K
12:59 67.66 67.66 67.66 67.66 0.1K
13:00 67.56 67.56 67.51 67.51 4.9K
13:01 67.59 67.61 67.58 67.58 2.4K
13:02 67.18 67.62 67.18 67.62 2.7K
13:03 67.62 67.62 67.58 67.62 2.2K
13:04 67.62 67.67 67.62 67.67 2.3K
13:05 67.67 67.67 67.67 67.67 0.2K
13:06 67.78 67.78 67.78 67.78 3.6K
13:07 67.51 68.05 67.51 68.05 2.7K
13:08 68.05 68.05 68.05 68.05 0.7K
13:09 67.28 67.28 67.00 67.00 0.8K
13:10 67.00 67.01 66.96 67.01 1.1K
13:11 67.01 67.01 66.85 66.85 0.6K
13:12 66.85 66.88 66.85 66.88 0.5K
13:13 66.88 66.88 66.71 66.71 1.3K
13:14 66.53 66.53 66.53 66.53 1.2K
13:15 66.62 66.83 66.62 66.83 2.5K
13:16 66.83 66.99 66.71 66.71 7.2K
13:17 66.71 66.71 66.66 66.66 1.2K
13:18 66.68 66.75 66.64 66.75 1.1K
13:19 66.75 66.75 66.75 66.75 0.2K
13:20 66.83 66.85 66.79 66.85 4.0K
13:21 66.85 66.85 66.85 66.85 0.2K
13:22 66.85 66.85 66.74 66.74 0.4K
13:23 66.74 66.74 66.40 66.40 1.3K
13:24 66.40 66.40 66.40 66.40 1.1K
13:25 66.40 66.70 66.40 66.70 0.6K
13:26 66.70 66.70 66.61 66.61 2.1K
13:27 66.62 67.11 66.50 66.50 1.9K
13:28 66.50 66.50 66.22 66.22 1.2K
13:29 66.22 66.22 65.79 65.79 13.5K
13:30 65.44 65.44 65.06 65.06 49.9K
13:31 65.49 65.49 65.13 65.13 10.6K
13:32 65.30 65.30 65.12 65.14 3.0K
13:33 65.05 65.15 64.92 65.15 6.8K
13:34 65.15 65.15 64.94 65.00 7.8K
13:35 65.00 65.10 64.88 64.95 3.3K
13:36 64.95 65.16 64.95 65.16 10.5K
13:37 65.26 65.52 65.26 65.44 14.7K
13:38 65.44 65.72 65.44 65.60 9.9K
13:39 65.43 66.11 65.43 65.89 6.3K
13:40 66.06 66.14 65.93 65.93 1.9K
13:41 65.93 66.16 65.93 66.02 1.7K
13:42 66.02 66.64 66.02 66.64 2.5K
13:43 66.64 66.65 66.64 66.64 2.3K
13:44 66.64 66.74 66.64 66.74 0.8K
13:45 67.03 67.03 66.66 67.01 9.7K
13:46 67.01 67.10 66.62 67.10 2.0K
13:47 66.50 66.50 65.99 65.99 3.6K
13:48 66.30 66.30 65.96 65.96 1.8K
13:49 65.95 65.95 65.95 65.95 0.9K
13:50 65.95 65.95 65.95 65.95 2.8K
13:51 65.95 65.95 65.94 65.94 0.4K
13:52 65.94 65.94 65.94 65.94 2.1K
13:53 65.94 66.25 65.94 66.25 1.1K
13:54 66.25 66.25 66.25 66.25 0.3K
13:55 66.20 66.20 65.99 65.99 1.2K
13:56 65.93 66.03 65.93 66.03 3.5K
13:57 65.89 66.05 65.89 66.05 2.4K
13:58 66.02 66.02 65.84 65.84 2.4K
13:59 65.99 65.99 65.80 65.80 0.8K
14:00 65.97 65.99 65.97 65.99 0.5K
14:01 65.99 65.99 65.99 65.99 0.3K
14:02 65.99 65.99 65.99 65.99 0.2K
14:03 65.99 65.99 65.81 65.81 0.5K
14:04 65.81 65.92 65.81 65.91 0.8K
14:05 65.98 65.98 65.74 65.74 2.4K
14:06 65.74 65.74 65.53 65.53 0.5K
14:07 65.53 65.53 65.53 65.53 1.8K
14:08 65.42 65.42 65.27 65.27 0.9K
14:09 65.29 65.29 65.29 65.29 4.5K
14:10 65.17 65.17 65.17 65.17 1.1K
14:11 65.20 65.42 65.20 65.42 2.0K
14:12 65.26 65.26 65.15 65.26 2.7K
14:13 65.31 65.31 65.19 65.19 0.4K
14:14 65.19 65.19 65.06 65.11 1.4K
14:15 65.04 65.13 65.04 65.13 2.1K
14:16 65.12 65.26 65.12 65.26 3.3K
14:17 65.26 65.42 65.26 65.42 1.8K
14:18 65.48 65.77 65.48 65.77 3.6K
14:19 65.77 65.77 65.77 65.77 0.4K
14:20 65.77 65.78 65.77 65.78 1.7K
14:21 65.78 65.78 65.72 65.72 0.6K
14:22 65.72 65.72 65.56 65.56 2.2K
14:23 65.56 65.56 65.36 65.44 1.0K
14:24 65.38 65.38 65.38 65.38 0.6K
14:25 65.38 65.48 65.38 65.45 1.5K
14:26 65.45 65.45 65.38 65.38 1.0K
14:27 65.38 65.38 65.20 65.20 1.0K
14:28 65.20 65.30 65.18 65.30 3.7K
14:29 65.30 65.30 65.17 65.17 0.6K
14:30 65.17 65.19 65.17 65.19 0.4K
14:31 65.35 65.68 65.35 65.68 7.8K
14:32 66.00 66.23 65.93 65.93 4.7K
14:33 66.00 66.15 66.00 66.15 2.8K
14:34 66.06 66.06 65.88 65.88 3.6K
14:35 65.75 65.79 65.75 65.76 3.1K
14:36 65.76 65.76 65.63 65.63 0.6K
14:37 65.48 65.53 65.41 65.51 2.3K
14:38 65.51 65.62 65.51 65.62 1.1K
14:39 65.62 65.75 65.62 65.69 1.3K
14:40 65.69 65.69 65.69 65.69 0.3K
14:41 65.69 65.69 65.50 65.53 1.1K
14:42 65.53 65.53 65.53 65.53 0.3K
14:43 65.53 65.53 65.37 65.37 0.4K
14:44 65.37 65.71 65.37 65.71 0.3K
14:45 65.71 65.71 65.13 65.13 1.7K
14:46 65.20 65.35 65.20 65.35 2.3K
14:47 65.28 65.38 65.17 65.17 4.3K
14:48 65.23 65.23 65.11 65.17 1.5K
14:49 65.30 65.30 65.06 65.06 2.3K
14:50 65.06 65.06 65.02 65.02 1.4K
14:51 65.10 65.10 65.01 65.01 2.3K
14:52 65.01 65.01 64.79 64.79 4.4K
14:53 64.79 65.01 64.77 65.01 5.1K
14:54 64.98 65.02 64.78 64.78 3.3K
14:55 64.78 64.78 64.63 64.63 1.4K
14:56 64.65 64.65 64.53 64.53 1.2K
14:57 64.53 64.53 64.27 64.27 2.6K
14:58 64.46 64.59 64.46 64.59 5.1K
14:59 64.53 64.72 64.49 64.72 3.4K
15:00 64.78 64.78 64.72 64.72 3.5K
15:01 64.58 64.77 64.58 64.69 4.0K
15:02 64.69 64.69 64.41 64.41 0.8K
15:03 64.41 64.45 64.33 64.33 1.6K
15:04 64.33 64.33 64.32 64.32 1.0K
15:05 64.25 64.25 63.88 63.88 3.9K
15:06 64.10 64.10 63.96 63.96 1.9K
15:07 63.82 63.82 63.60 63.60 1.8K
15:08 63.58 63.58 63.51 63.51 7.1K
15:09 63.51 63.75 63.51 63.71 3.8K
15:10 63.65 63.65 63.36 63.36 6.9K
15:11 63.36 63.63 63.36 63.52 2.5K
15:12 63.52 63.56 63.52 63.56 4.9K
15:13 63.56 63.56 63.23 63.23 3.7K
15:14 63.21 63.32 63.21 63.32 3.0K
15:15 63.27 63.27 63.23 63.23 1.3K
15:16 63.28 63.28 63.01 63.01 3.2K
15:17 63.11 63.11 63.01 63.11 17.4K
15:18 63.11 63.11 62.50 62.50 7.6K
15:19 62.50 62.88 62.50 62.70 12.1K
15:20 62.70 62.70 62.33 62.40 5.3K
15:21 62.59 62.78 62.59 62.73 17.1K
15:22 62.73 62.85 62.73 62.85 13.5K
15:23 62.85 62.85 62.68 62.71 4.4K
15:24 62.73 62.73 62.68 62.72 5.1K
15:25 62.72 62.73 62.62 62.73 4.3K
15:26 62.66 62.95 62.62 62.95 15.7K
15:27 62.93 62.93 62.79 62.79 2.7K
15:28 62.79 62.80 62.60 62.80 4.6K
15:29 62.80 62.80 62.63 62.72 6.7K
15:30 62.64 62.64 62.42 62.42 3.7K
15:31 62.41 62.53 62.32 62.49 14.3K
15:32 62.49 62.49 62.24 62.24 2.8K
15:33 62.07 62.07 61.80 61.80 4.0K
15:34 61.83 61.83 61.76 61.77 4.8K
15:35 61.85 61.90 61.75 61.75 8.0K
15:36 61.75 61.75 61.53 61.53 7.1K
15:37 61.50 61.50 61.37 61.37 4.8K
15:38 61.33 61.33 61.13 61.13 3.5K
15:39 61.27 61.40 61.27 61.31 13.1K
15:40 61.31 61.31 61.29 61.29 2.1K
15:41 61.25 61.45 61.25 61.45 18.6K
15:42 61.50 62.05 61.50 62.05 13.5K
15:43 62.15 62.24 61.99 61.99 14.4K
15:44 61.83 61.83 61.65 61.73 5.8K
15:45 61.73 61.73 61.54 61.54 3.8K
15:46 61.54 61.54 61.19 61.45 16.6K
15:47 61.40 61.40 60.86 60.86 11.0K
15:48 60.86 61.17 60.86 61.15 5.9K
15:49 61.14 61.22 61.14 61.22 7.3K
15:50 61.22 61.28 61.22 61.27 4.5K
15:51 61.46 61.61 61.46 61.61 17.5K
15:52 61.11 61.61 61.11 61.61 6.3K
15:53 61.89 61.89 61.44 61.57 18.1K
15:54 61.56 61.56 61.27 61.30 11.7K
15:55 61.44 61.99 61.38 61.98 45.6K
15:56 62.10 62.15 61.70 62.15 64.7K
15:57 62.08 62.48 62.08 62.21 32.9K
15:58 62.24 62.32 62.23 62.32 16.2K
15:59 62.32 62.60 62.32 62.60 38.8K
16:00 62.58 62.58 62.40 62.54 142.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available