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 62.99 67.49 62.99 67.49 5.3K
09:32 62.79 63.54 62.79 63.27 3.4K
09:33 63.62 63.62 63.62 63.62 1.0K
09:34 63.62 63.62 63.62 63.62 0.1K
09:35 63.62 63.62 63.54 63.54 0.4K
09:36 63.54 63.54 62.88 62.88 0.4K
09:37 63.28 63.28 62.67 62.67 0.5K
09:38 62.67 62.67 62.01 62.01 1.4K
09:39 62.01 62.01 62.01 62.01 0.3K
09:40 62.01 63.36 62.01 63.36 2.0K
09:41 63.65 63.65 63.65 63.65 0.5K
09:42 64.25 64.65 64.25 64.65 1.8K
09:43 64.65 64.65 64.59 64.59 1.2K
09:44 64.59 64.59 63.80 63.80 2.1K
09:45 64.00 64.00 64.00 64.00 0.2K
09:46 64.00 64.00 64.00 64.00 0.5K
09:47 64.00 64.00 63.03 63.03 0.7K
09:48 63.03 63.03 63.00 63.00 0.6K
09:49 63.00 63.00 62.63 62.63 1.2K
09:50 62.63 63.42 62.63 63.42 1.8K
09:51 63.42 63.42 63.42 63.42 0.6K
09:52 63.42 64.08 63.42 64.08 1.6K
09:53 64.08 64.29 64.08 64.29 0.8K
09:54 64.40 64.40 64.40 64.40 1.1K
09:55 64.40 64.40 64.20 64.20 0.4K
09:56 64.20 64.20 64.20 64.20 0.5K
09:57 64.01 64.01 64.01 64.01 0.3K
09:58 64.01 64.01 63.79 63.79 1.3K
09:59 63.79 63.89 63.76 63.76 0.5K
10:00 62.92 62.92 62.92 62.92 1.0K
10:01 62.92 64.16 62.92 63.95 2.5K
10:02 63.89 63.89 63.80 63.80 1.5K
10:03 63.80 63.82 63.80 63.81 1.2K
10:04 63.85 63.85 63.65 63.65 4.2K
10:05 63.65 63.65 63.47 63.47 0.5K
10:06 63.47 63.47 63.47 63.47 0.1K
10:07 62.92 62.92 62.92 62.92 0.9K
10:08 62.92 62.92 62.92 62.92 0.4K
10:09 63.00 63.17 63.00 63.17 2.4K
10:10 63.17 63.17 62.96 62.96 2.1K
10:11 62.96 62.96 62.96 62.96 2.0K
10:12 63.43 63.43 63.35 63.35 1.1K
10:13 63.35 63.35 63.00 63.24 1.7K
10:14 63.24 63.24 63.24 63.24 0.5K
10:15 63.24 63.24 63.24 63.24 0.2K
10:16 63.24 63.24 63.24 63.24 0.6K
10:17 63.24 63.24 62.82 62.97 1.1K
10:18 62.97 63.04 62.97 63.04 1.0K
10:19 63.04 63.04 62.93 62.93 0.8K
10:20 62.93 62.93 62.93 62.93 0.0K
10:21 63.10 63.10 62.76 62.76 3.5K
10:22 62.76 62.79 62.60 62.79 1.1K
10:23 62.79 62.79 62.60 62.60 0.9K
10:24 62.60 62.89 62.60 62.89 1.6K
10:25 62.89 63.29 62.89 63.19 4.7K
10:26 63.19 63.19 63.19 63.19 0.3K
10:27 62.97 62.97 62.97 62.97 0.9K
10:28 62.97 63.08 62.88 62.88 1.0K
10:29 62.88 62.88 62.88 62.88 0.6K
10:30 62.88 62.97 62.88 62.97 0.3K
10:31 63.18 63.18 63.04 63.04 0.5K
10:32 62.74 62.75 62.74 62.75 7.5K
10:33 62.74 62.94 62.74 62.94 2.0K
10:34 63.22 63.22 63.22 63.22 3.1K
10:35 63.19 63.20 63.19 63.20 0.8K
10:36 63.20 63.20 63.19 63.19 0.4K
10:37 63.19 63.19 63.00 63.00 1.4K
10:38 63.00 63.00 62.73 62.73 1.2K
10:39 62.73 62.73 62.37 62.43 2.0K
10:40 62.32 62.40 62.32 62.40 0.5K
10:41 62.40 62.40 62.19 62.19 1.1K
10:42 62.19 62.19 62.05 62.05 1.8K
10:43 62.18 62.21 62.18 62.21 3.7K
10:44 62.28 62.28 62.28 62.28 0.9K
10:45 62.28 62.28 62.28 62.28 0.5K
10:46 62.28 62.28 62.28 62.28 0.7K
10:47 62.28 62.45 62.28 62.45 2.1K
10:48 62.45 62.45 62.45 62.45 1.5K
10:49 62.45 62.45 62.45 62.45 0.5K
10:50 62.45 62.45 62.45 62.45 0.4K
10:51 62.45 62.45 62.45 62.45 0.3K
10:52 62.45 62.45 61.88 61.88 2.9K
10:53 61.95 61.95 61.95 61.95 0.8K
10:54 61.95 61.95 61.95 61.95 0.4K
10:55 61.95 61.95 61.73 61.73 0.8K
10:56 61.73 61.73 61.73 61.73 0.5K
10:57 61.73 61.73 61.64 61.64 0.7K
10:58 61.64 61.73 61.64 61.73 3.6K
10:59 61.73 61.73 61.73 61.73 0.4K
11:00 61.73 61.73 61.73 61.73 0.6K
11:01 61.51 61.51 61.51 61.51 1.5K
11:02 61.51 61.72 61.49 61.72 1.8K
11:03 61.72 61.72 61.72 61.72 0.4K
11:04 61.72 61.72 61.53 61.71 1.5K
11:05 61.71 61.80 61.71 61.80 1.3K
11:06 61.80 62.26 61.80 62.26 3.2K
11:07 62.26 62.26 62.26 62.26 1.0K
11:08 62.26 62.44 62.26 62.44 1.3K
11:09 62.44 62.44 62.44 62.44 0.3K
11:10 62.55 62.55 62.55 62.55 1.3K
11:11 62.55 62.55 62.55 62.55 1.2K
11:12 62.55 62.55 62.36 62.36 2.0K
11:13 62.34 62.34 62.34 62.34 1.2K
11:14 62.21 62.21 62.05 62.05 1.9K
11:15 62.15 62.23 62.15 62.23 3.9K
11:16 62.23 62.37 62.23 62.37 2.1K
11:17 62.41 62.41 62.31 62.31 2.8K
11:18 62.31 62.32 62.31 62.32 0.6K
11:19 62.32 62.32 62.32 62.32 0.1K
11:20 62.29 62.29 62.29 62.29 12.0K
11:21 62.29 62.43 62.21 62.21 5.0K
11:22 62.21 62.32 62.21 62.32 2.0K
11:23 62.32 62.32 62.12 62.14 0.8K
11:24 62.14 62.14 62.07 62.07 0.9K
11:25 62.07 62.17 62.07 62.17 1.1K
11:26 62.17 62.17 62.00 62.00 0.9K
11:27 62.00 62.00 61.85 61.85 1.5K
11:28 61.85 61.99 61.85 61.99 2.4K
11:29 61.99 61.99 61.73 61.73 0.9K
11:30 61.73 61.82 61.73 61.82 1.6K
11:31 61.79 61.79 61.71 61.71 3.7K
11:32 62.00 62.00 61.98 61.98 1.8K
11:33 61.98 61.98 61.80 61.80 1.8K
11:34 61.73 61.73 61.42 61.42 2.6K
11:35 61.51 61.67 61.51 61.65 4.1K
11:36 61.65 61.65 61.61 61.61 1.7K
11:37 61.61 61.63 61.61 61.63 0.5K
11:38 61.63 61.63 61.63 61.63 0.6K
11:39 61.61 61.61 61.61 61.61 1.0K
11:40 61.61 61.61 61.23 61.32 4.6K
11:41 61.32 61.32 61.28 61.30 0.6K
11:42 61.30 61.30 61.30 61.30 0.7K
11:43 60.97 60.97 60.97 60.97 0.4K
11:44 61.08 61.26 61.08 61.26 3.1K
11:45 61.26 61.30 61.26 61.30 0.8K
11:46 61.44 61.44 61.44 61.44 0.9K
11:47 61.44 61.44 61.44 61.44 0.4K
11:48 61.50 61.69 61.50 61.53 8.4K
11:49 61.60 61.76 61.60 61.76 3.6K
11:50 61.70 61.70 61.68 61.68 1.0K
11:51 61.71 61.71 61.61 61.68 2.3K
11:52 61.61 61.61 61.54 61.54 0.7K
11:53 61.54 61.54 61.54 61.54 0.1K
11:54 61.54 61.58 61.54 61.58 1.4K
11:55 61.53 61.59 61.53 61.59 0.8K
11:56 61.59 61.66 61.59 61.66 1.4K
11:57 61.43 61.43 61.43 61.43 1.0K
11:58 61.45 61.45 61.45 61.45 0.7K
11:59 61.46 61.46 61.46 61.46 0.5K
12:00 61.46 61.46 61.46 61.46 1.1K
12:01 61.46 61.67 61.46 61.65 1.0K
12:02 61.54 61.55 61.54 61.55 1.5K
12:03 61.55 61.68 61.55 61.61 1.7K
12:04 61.61 61.61 61.61 61.61 0.5K
12:05 61.61 61.61 61.58 61.58 0.6K
12:06 61.58 61.70 61.58 61.70 2.0K
12:07 61.70 61.92 61.70 61.92 1.7K
12:08 61.92 61.92 61.92 61.92 0.6K
12:09 61.92 61.94 61.92 61.94 0.6K
12:10 61.94 62.08 61.94 62.08 1.1K
12:11 61.95 62.03 61.95 62.03 1.1K
12:12 62.03 62.06 62.03 62.06 0.4K
12:13 62.17 62.17 62.17 62.17 1.4K
12:14 62.17 62.61 62.17 62.61 0.6K
12:15 62.61 62.81 62.61 62.81 0.9K
12:16 62.81 62.89 62.48 62.48 11.0K
12:17 62.64 62.64 62.39 62.39 1.2K
12:18 62.51 62.51 62.29 62.29 1.5K
12:19 62.29 62.29 62.29 62.29 0.2K
12:20 62.20 62.20 62.20 62.20 0.5K
12:21 62.20 62.32 62.20 62.32 1.0K
12:22 62.32 62.32 62.03 62.03 2.2K
12:23 62.03 62.12 62.03 62.03 4.2K
12:24 62.03 62.03 62.03 62.03 0.5K
12:25 62.03 62.03 62.03 62.03 0.1K
12:26 62.03 62.03 62.03 62.03 0.3K
12:27 62.23 62.44 62.23 62.44 3.6K
12:28 62.44 62.58 62.44 62.58 1.7K
12:29 62.58 62.58 62.32 62.32 1.9K
12:30 62.32 62.32 62.18 62.18 0.8K
12:31 62.18 62.18 62.18 62.18 1.2K
12:32 62.18 62.35 62.18 62.35 0.8K
12:33 62.35 62.35 62.35 62.35 0.1K
12:34 62.39 62.39 62.39 62.39 0.6K
12:35 62.39 62.39 62.39 62.39 0.2K
12:36 62.55 62.81 62.55 62.81 1.5K
12:37 62.81 62.81 62.52 62.52 1.6K
12:38 62.52 62.59 62.48 62.48 1.2K
12:39 62.40 62.47 62.40 62.46 0.6K
12:40 62.60 62.60 62.60 62.60 1.1K
12:41 62.60 62.60 62.51 62.51 0.7K
12:42 62.51 62.51 62.51 62.51 0.2K
12:43 62.51 62.51 62.51 62.51 1.2K
12:44 62.51 62.81 62.51 62.79 2.5K
12:45 62.79 62.79 62.79 62.79 0.5K
12:46 62.79 62.79 62.79 62.79 0.2K
12:47 62.79 62.79 62.79 62.79 0.2K
12:48 62.93 62.93 62.78 62.78 1.3K
12:49 62.73 62.73 62.65 62.65 2.0K
12:50 62.63 62.72 62.63 62.72 1.6K
12:51 62.72 62.72 62.72 62.72 0.1K
12:52 62.88 62.88 62.88 62.88 1.5K
12:53 62.88 62.88 62.71 62.76 1.0K
12:54 62.62 62.73 62.62 62.73 1.5K
12:55 62.79 62.79 62.74 62.74 1.4K
12:56 62.74 62.74 62.74 62.74 0.5K
12:57 62.74 62.93 62.74 62.91 2.0K
12:58 62.93 62.96 62.93 62.96 1.0K
12:59 62.96 62.96 62.86 62.86 1.2K
13:00 62.86 62.86 62.62 62.62 2.5K
13:01 62.62 62.62 62.62 62.62 1.6K
13:02 62.82 62.82 62.81 62.81 2.1K
13:03 63.08 63.94 63.08 63.94 5.0K
13:04 63.36 63.36 63.07 63.07 2.9K
13:05 63.07 63.51 63.07 63.51 3.2K
13:06 63.51 63.86 63.51 63.86 0.7K
13:07 63.86 63.86 63.42 63.42 1.0K
13:08 63.22 63.25 63.20 63.25 2.2K
13:09 63.03 63.03 63.03 63.03 0.5K
13:10 63.03 63.03 63.03 63.03 0.3K
13:11 63.03 63.03 62.83 62.86 2.7K
13:12 62.86 62.98 62.86 62.98 2.3K
13:13 62.87 62.91 62.87 62.87 1.0K
13:14 62.99 63.08 62.99 63.07 1.4K
13:15 63.07 63.07 62.85 62.89 5.6K
13:16 62.90 62.90 62.90 62.90 4.4K
13:17 62.90 63.15 62.90 63.09 5.1K
13:18 62.97 62.97 62.86 62.86 1.2K
13:19 62.86 62.86 62.40 62.40 2.3K
13:20 62.31 64.03 62.31 64.03 14.8K
13:21 64.21 64.37 64.06 64.37 11.2K
13:22 64.73 64.92 64.43 64.43 35.4K
13:23 65.01 65.01 64.79 64.79 7.9K
13:24 64.79 65.38 64.79 65.16 4.4K
13:25 65.61 65.75 65.61 65.75 11.4K
13:26 66.29 66.46 66.05 66.13 3.9K
13:27 66.47 66.81 66.27 66.81 21.4K
13:28 67.40 67.86 67.40 67.86 5.0K
13:29 67.86 67.86 66.49 66.49 11.9K
13:30 66.49 66.49 65.11 65.11 1.9K
13:31 65.45 65.45 65.45 65.45 6.3K
13:32 65.45 66.27 65.45 66.27 6.7K
13:33 66.49 67.08 66.49 67.08 9.2K
13:34 67.14 67.31 66.92 67.27 104.5K
13:35 67.96 68.25 67.96 68.25 24.4K
13:36 68.64 70.18 68.64 70.18 86.5K
13:37 69.91 70.22 69.62 69.99 21.5K
13:38 69.66 70.30 69.66 70.30 37.2K
13:39 70.17 70.17 68.95 68.95 41.5K
13:40 68.95 69.25 68.95 69.25 2.0K
13:41 68.52 68.78 67.67 67.67 7.1K
13:42 67.92 68.76 67.92 68.76 13.2K
13:43 68.69 68.69 67.85 67.85 7.7K
13:44 68.15 68.79 68.15 68.69 5.4K
13:45 68.69 68.69 68.48 68.48 1.7K
13:46 68.48 69.16 68.48 69.16 1.4K
13:47 69.16 70.43 69.16 70.43 4.7K
13:48 70.73 70.73 70.16 70.48 16.8K
13:49 70.25 70.82 70.22 70.82 7.4K
13:50 70.82 70.82 69.99 69.99 6.5K
13:51 69.99 70.40 69.99 70.14 1.3K
13:52 70.14 70.14 68.59 68.59 4.4K
13:53 69.30 69.39 69.30 69.39 4.0K
13:54 69.39 69.74 69.39 69.63 6.4K
13:55 69.74 69.74 69.74 69.74 1.4K
13:56 69.74 70.10 69.56 69.56 3.9K
13:57 69.56 69.97 69.56 69.87 14.2K
13:58 70.15 70.67 70.15 70.67 9.5K
13:59 70.67 71.09 70.67 71.09 1.6K
14:00 71.09 71.19 71.09 71.19 4.8K
14:01 71.19 71.79 70.46 71.79 11.0K
14:02 71.79 72.26 71.68 72.26 2.7K
14:03 72.44 72.44 71.64 71.64 5.2K
14:04 71.64 71.99 71.64 71.99 1.6K
14:05 71.99 72.15 71.94 71.94 7.1K
14:06 72.07 72.07 71.94 71.94 7.6K
14:07 71.82 71.82 71.74 71.74 1.8K
14:08 71.74 71.74 71.44 71.44 1.8K
14:09 71.26 71.26 71.25 71.25 8.6K
14:10 71.73 71.73 71.73 71.73 0.6K
14:11 71.73 71.73 71.73 71.73 0.3K
14:12 71.73 71.73 71.73 71.73 3.6K
14:13 71.73 73.17 71.73 73.17 0.5K
14:14 73.17 73.18 73.17 73.18 2.1K
14:15 73.62 74.50 73.62 74.50 8.6K
14:16 74.28 74.28 74.00 74.00 10.5K
14:17 74.19 74.20 74.19 74.20 3.7K
14:18 74.20 74.76 74.20 74.76 0.5K
14:19 74.76 74.76 74.28 74.76 1.3K
14:20 74.76 75.45 74.76 75.14 2.9K
14:21 75.46 75.46 75.00 75.00 5.6K
14:22 74.98 74.98 74.98 74.98 0.5K
14:23 74.98 74.98 74.83 74.83 1.6K
14:24 74.83 74.83 74.00 74.75 5.1K
14:25 74.99 75.23 74.60 75.23 1.0K
14:26 75.23 75.23 75.23 75.23 0.1K
14:27 75.23 75.29 75.23 75.29 1.4K
14:28 75.29 75.50 75.29 75.50 1.5K
14:29 75.50 75.75 75.47 75.47 1.4K
14:30 75.47 75.48 75.05 75.05 2.8K
14:31 75.05 75.51 75.05 75.51 1.7K
14:32 75.41 75.41 75.31 75.31 1.6K
14:33 75.24 75.69 75.22 75.22 2.9K
14:34 75.22 75.22 75.09 75.09 0.7K
14:35 75.09 75.09 74.41 74.41 2.9K
14:36 74.41 74.62 74.41 74.62 2.6K
14:37 74.62 74.62 74.62 74.62 0.7K
14:38 74.62 74.88 74.56 74.69 2.3K
14:39 74.69 75.11 74.69 75.11 0.5K
14:40 75.12 75.50 75.09 75.50 2.5K
14:41 75.50 75.50 75.50 75.50 0.7K
14:42 75.50 75.50 75.04 75.04 2.5K
14:43 75.47 75.55 74.86 74.86 1.9K
14:44 74.86 74.88 74.00 74.88 12.5K
14:45 74.88 74.88 74.37 74.37 4.3K
14:46 73.84 74.29 73.84 74.21 4.2K
14:47 74.21 74.21 74.20 74.20 0.7K
14:48 74.20 74.57 74.20 74.57 2.3K
14:49 74.62 75.45 74.62 75.45 3.5K
14:50 75.45 75.45 75.02 75.02 2.2K
14:51 75.02 75.02 75.02 75.02 0.6K
14:52 75.02 75.02 74.98 74.98 0.5K
14:53 74.98 75.25 74.98 75.25 2.9K
14:54 75.10 75.10 74.43 74.43 5.5K
14:55 74.43 74.43 74.17 74.25 8.0K
14:56 74.25 74.50 74.25 74.49 4.3K
14:57 74.27 74.32 74.10 74.10 4.2K
14:58 74.16 74.31 74.16 74.19 4.0K
14:59 74.19 74.33 74.01 74.07 2.9K
15:00 74.15 74.15 73.87 73.87 8.6K
15:01 73.48 73.53 73.48 73.53 12.5K
15:02 73.53 73.94 73.53 73.94 6.1K
15:03 73.94 74.29 73.94 74.00 3.9K
15:04 74.01 74.36 74.01 74.36 2.8K
15:05 74.36 74.36 74.03 74.03 1.9K
15:06 74.41 74.41 74.01 74.01 2.2K
15:07 74.07 74.07 73.26 73.26 17.4K
15:08 73.72 74.55 73.72 74.37 6.6K
15:09 74.37 74.37 74.29 74.29 1.4K
15:10 74.29 74.29 73.42 74.01 5.9K
15:11 74.01 74.01 74.01 74.01 1.6K
15:12 74.41 74.41 74.11 74.11 5.9K
15:13 74.11 74.38 74.11 74.37 1.6K
15:14 74.51 74.69 74.51 74.69 5.3K
15:15 74.69 75.02 74.69 75.02 1.9K
15:16 75.02 75.02 74.93 74.93 1.0K
15:17 75.03 75.09 75.03 75.09 4.7K
15:18 75.09 75.09 74.85 74.85 1.7K
15:19 74.85 75.21 74.85 75.13 5.1K
15:20 75.13 75.13 74.77 75.09 7.4K
15:21 75.08 75.08 75.08 75.08 1.5K
15:22 75.08 75.65 75.08 75.65 7.5K
15:23 75.53 75.53 75.27 75.39 6.3K
15:24 75.39 75.39 75.39 75.39 1.2K
15:25 75.39 75.49 75.39 75.49 2.4K
15:26 75.49 75.86 75.49 75.86 6.2K
15:27 76.33 76.60 76.33 76.58 15.2K
15:28 76.62 77.39 76.48 77.33 15.1K
15:29 77.33 77.33 76.71 76.71 3.7K
15:30 76.37 76.37 76.36 76.36 5.9K
15:31 76.36 76.50 76.36 76.38 2.2K
15:32 76.71 76.84 76.65 76.83 7.3K
15:33 76.83 76.83 76.59 76.72 1.6K
15:34 76.72 76.73 76.72 76.73 1.5K
15:35 76.73 76.73 76.18 76.40 4.3K
15:36 76.32 76.68 76.32 76.50 4.9K
15:37 76.55 76.86 76.55 76.86 7.0K
15:38 76.86 76.86 76.12 76.37 10.0K
15:39 76.37 76.37 76.02 76.09 4.6K
15:40 76.22 76.78 76.22 76.78 6.9K
15:41 76.78 76.87 76.69 76.69 3.3K
15:42 76.58 76.58 76.32 76.32 7.3K
15:43 76.37 76.62 76.27 76.61 10.9K
15:44 76.73 76.73 76.51 76.52 5.5K
15:45 76.52 76.52 76.17 76.17 4.5K
15:46 76.24 76.24 76.08 76.21 4.9K
15:47 76.39 76.39 75.97 75.97 10.6K
15:48 75.75 75.82 75.62 75.79 5.9K
15:49 75.79 76.30 75.79 76.30 8.0K
15:50 76.21 76.39 76.18 76.39 6.3K
15:51 76.39 76.75 76.39 76.75 11.3K
15:52 76.47 76.47 76.15 76.15 12.7K
15:53 76.14 76.14 76.03 76.09 23.0K
15:54 76.07 76.07 75.84 75.84 15.1K
15:55 75.47 75.80 75.47 75.80 26.0K
15:56 76.07 76.93 76.07 76.91 43.0K
15:57 76.86 77.21 76.85 77.21 63.9K
15:58 77.22 77.55 77.20 77.36 45.0K
15:59 77.33 77.42 77.19 77.23 43.0K
16:00 77.16 78.00 77.08 77.24 151.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available