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 73.13 76.57 72.01 73.11 11.3K
09:32 72.00 72.00 72.00 72.00 0.4K
09:33 71.82 71.82 71.26 71.26 7.2K
09:34 71.26 71.30 71.26 71.30 1.6K
09:35 71.30 71.44 70.99 71.44 2.3K
09:36 71.44 71.44 70.64 70.90 24.8K
09:37 70.10 70.10 70.10 70.10 0.4K
09:38 70.10 70.59 69.31 69.31 9.9K
09:39 69.30 70.46 69.30 70.46 4.6K
09:40 70.46 71.10 69.79 71.10 6.3K
09:41 71.10 71.10 71.10 71.10 0.3K
09:42 71.10 71.10 70.50 70.50 3.9K
09:43 70.50 70.50 70.50 70.50 1.4K
09:44 70.50 70.50 70.50 70.50 0.1K
09:45 70.50 70.50 70.45 70.45 0.8K
09:46 71.19 71.19 70.18 70.18 1.4K
09:47 70.02 70.67 70.02 70.67 2.4K
09:48 70.67 70.67 70.50 70.50 1.8K
09:49 70.50 70.50 70.50 70.50 0.4K
09:50 69.82 70.01 69.82 70.01 2.4K
09:51 70.01 70.01 70.01 70.01 0.2K
09:52 70.01 70.01 69.40 69.40 4.6K
09:53 69.40 69.91 69.40 69.91 1.1K
09:54 69.51 69.51 69.51 69.51 2.9K
09:55 69.52 69.86 69.36 69.36 11.5K
09:56 69.36 69.36 69.36 69.36 0.2K
09:57 69.71 69.71 69.71 69.71 3.7K
09:58 69.71 69.71 69.71 69.71 0.0K
09:59 69.71 69.71 68.99 68.99 3.7K
10:00 68.87 68.96 68.87 68.96 2.0K
10:01 68.96 68.97 68.69 68.69 5.0K
10:02 68.69 68.69 68.51 68.51 0.6K
10:03 68.50 68.86 68.50 68.64 2.3K
10:04 68.64 68.80 68.52 68.80 4.3K
10:05 68.80 68.80 68.80 68.80 1.0K
10:06 69.18 69.26 69.18 69.26 3.7K
10:07 69.26 69.26 69.26 69.26 0.6K
10:08 69.26 69.26 68.65 68.65 1.0K
10:09 68.87 68.87 67.81 67.81 3.6K
10:10 67.81 67.86 67.81 67.86 0.5K
10:11 67.86 68.12 67.86 68.12 3.1K
10:12 68.12 68.37 68.12 68.30 2.4K
10:13 68.30 68.40 68.30 68.35 1.4K
10:14 68.35 68.69 68.35 68.60 1.4K
10:15 68.60 68.61 68.60 68.61 0.6K
10:16 68.66 68.70 68.66 68.70 0.9K
10:17 68.70 69.05 68.70 69.05 1.1K
10:18 69.05 69.05 69.05 69.05 0.2K
10:19 69.05 69.05 68.98 68.98 1.7K
10:20 68.98 68.98 68.97 68.97 0.3K
10:21 68.97 68.97 68.97 68.97 0.0K
10:22 68.97 69.36 68.97 68.99 1.9K
10:23 68.99 69.37 68.99 69.37 0.4K
10:24 69.37 69.37 69.37 69.37 0.7K
10:25 69.37 69.37 69.37 69.37 0.2K
10:26 69.37 69.37 69.37 69.37 0.6K
10:27 69.37 69.37 69.37 69.37 0.5K
10:28 69.15 69.21 69.04 69.04 2.4K
10:29 68.92 68.92 68.72 68.72 3.7K
10:30 68.62 68.78 68.62 68.78 0.6K
10:31 68.78 68.78 68.73 68.73 5.8K
10:32 68.74 69.09 68.74 69.09 4.2K
10:33 69.36 69.36 69.23 69.23 2.2K
10:34 69.23 69.35 69.23 69.35 1.2K
10:35 69.35 69.35 69.35 69.35 0.3K
10:36 69.35 69.35 69.05 69.29 2.5K
10:37 69.29 69.29 69.27 69.27 0.6K
10:38 69.27 69.27 69.27 69.27 0.2K
10:39 69.27 69.27 69.27 69.27 0.0K
10:40 69.27 69.27 69.27 69.27 0.2K
10:41 69.27 69.27 69.27 69.27 0.4K
10:42 69.27 69.27 68.90 69.12 2.0K
10:43 69.12 69.34 68.97 69.34 1.5K
10:44 69.34 69.34 69.34 69.34 0.4K
10:45 69.34 69.34 69.34 69.34 0.1K
10:46 68.78 68.78 68.53 68.53 3.5K
10:47 68.53 68.53 68.53 68.53 0.1K
10:48 68.53 68.53 68.53 68.53 0.1K
10:49 68.53 68.53 68.26 68.26 2.1K
10:50 68.26 68.43 68.26 68.43 0.4K
10:51 68.54 68.54 68.48 68.48 4.6K
10:52 68.48 68.61 68.48 68.61 1.1K
10:53 68.61 68.61 68.61 68.61 0.1K
10:54 68.61 68.61 68.53 68.53 1.2K
10:55 68.53 68.58 68.53 68.58 1.1K
10:56 68.59 68.59 68.59 68.59 1.0K
10:57 68.59 68.63 68.59 68.63 1.9K
10:58 68.42 68.43 68.42 68.43 0.6K
10:59 68.43 68.46 68.31 68.46 3.2K
11:00 68.46 68.46 68.41 68.41 0.2K
11:01 68.41 68.51 68.41 68.43 2.0K
11:02 68.43 68.43 68.43 68.43 0.4K
11:03 68.31 68.31 68.31 68.31 2.9K
11:04 68.31 68.76 68.31 68.75 2.3K
11:05 68.75 68.75 68.75 68.75 0.2K
11:06 68.75 68.76 68.75 68.76 0.4K
11:07 68.98 69.14 68.98 69.07 1.3K
11:08 69.07 69.26 69.07 69.26 1.9K
11:09 69.26 69.26 69.26 69.26 0.7K
11:10 69.26 69.26 69.26 69.26 0.9K
11:11 69.26 69.26 69.26 69.26 0.2K
11:12 69.26 69.26 68.91 68.91 0.9K
11:13 68.91 68.91 68.91 68.91 0.6K
11:14 68.86 69.17 68.86 69.17 3.6K
11:15 69.17 69.17 69.17 69.17 0.7K
11:16 69.17 69.19 69.17 69.19 0.6K
11:17 69.19 69.19 68.92 68.92 2.7K
11:18 68.92 68.92 68.92 68.92 0.1K
11:19 68.92 68.92 68.92 68.92 0.5K
11:20 68.92 68.92 68.83 68.83 0.9K
11:21 68.83 68.95 68.83 68.84 0.5K
11:22 68.75 68.75 68.75 68.75 1.9K
11:23 68.86 68.88 68.86 68.88 0.2K
11:24 68.88 68.88 68.69 68.69 1.0K
11:25 68.69 68.69 68.59 68.65 2.2K
11:26 68.65 68.65 68.65 68.65 0.4K
11:27 68.65 68.65 68.65 68.65 1.6K
11:28 68.65 68.65 68.30 68.30 1.8K
11:29 68.32 68.32 68.32 68.32 0.2K
11:30 68.24 68.24 68.18 68.18 3.6K
11:31 68.18 68.26 68.18 68.26 1.2K
11:32 68.26 68.26 68.09 68.09 0.4K
11:33 68.09 68.17 68.09 68.17 0.7K
11:34 68.17 68.17 67.82 67.82 1.3K
11:35 67.74 67.77 67.74 67.77 5.2K
11:36 67.79 67.79 67.57 67.57 1.0K
11:37 67.53 67.57 67.53 67.57 0.8K
11:38 67.57 67.57 67.55 67.55 0.3K
11:39 67.55 67.55 67.30 67.30 2.5K
11:40 67.30 67.30 67.02 67.09 1.3K
11:41 67.09 67.17 67.09 67.17 2.5K
11:42 67.17 67.46 67.17 67.46 1.8K
11:43 67.46 67.46 67.30 67.36 2.3K
11:44 67.36 67.36 67.36 67.36 0.4K
11:45 67.36 67.36 67.36 67.36 0.2K
11:46 67.11 67.11 67.01 67.01 1.1K
11:47 67.01 67.01 67.01 67.01 0.0K
11:48 67.09 67.09 67.00 67.00 0.8K
11:49 67.00 67.00 66.96 66.96 0.8K
11:50 66.96 66.96 66.96 66.96 0.3K
11:51 66.96 66.96 66.84 66.84 0.6K
11:52 66.76 66.76 66.68 66.68 0.5K
11:53 66.68 66.70 66.68 66.70 0.6K
11:54 66.70 66.82 66.70 66.82 0.8K
11:55 66.82 66.88 66.82 66.88 0.8K
11:56 67.12 67.12 67.05 67.06 2.3K
11:57 67.06 67.06 67.06 67.06 0.3K
11:58 67.16 67.16 66.88 66.88 0.7K
11:59 66.83 66.83 66.67 66.70 1.5K
12:00 66.88 66.88 66.88 66.88 0.4K
12:01 66.88 66.88 66.88 66.88 3.0K
12:02 66.88 66.88 66.47 66.47 2.7K
12:03 66.47 66.72 66.36 66.72 2.8K
12:04 66.72 66.72 66.36 66.36 1.8K
12:05 66.36 66.40 66.36 66.40 0.3K
12:06 66.42 66.42 66.31 66.31 3.3K
12:07 66.31 66.46 66.31 66.46 0.5K
12:08 66.46 66.46 66.46 66.46 0.6K
12:09 66.61 66.61 66.61 66.61 0.7K
12:10 66.61 66.64 66.61 66.64 0.7K
12:11 66.64 66.64 66.53 66.57 1.1K
12:12 66.57 66.57 66.57 66.57 1.0K
12:13 66.57 66.58 66.57 66.58 0.4K
12:14 66.58 66.58 66.58 66.58 0.1K
12:15 66.58 66.58 66.58 66.58 0.1K
12:16 66.58 66.58 66.43 66.43 0.9K
12:17 66.43 66.43 66.31 66.31 2.7K
12:18 66.31 66.31 66.30 66.30 0.3K
12:19 66.30 66.30 66.07 66.07 2.4K
12:20 66.07 66.07 65.94 66.02 2.4K
12:21 66.02 66.02 66.02 66.02 1.2K
12:22 66.02 66.02 65.77 65.77 1.5K
12:23 65.69 65.69 65.48 65.48 1.8K
12:24 65.48 65.48 65.24 65.28 0.7K
12:25 65.42 65.42 65.32 65.32 2.2K
12:26 65.51 65.51 65.43 65.43 2.8K
12:27 65.43 65.51 65.43 65.51 1.2K
12:28 65.51 65.51 65.51 65.51 1.2K
12:29 65.43 65.44 65.29 65.44 2.4K
12:30 65.44 65.47 65.44 65.47 1.8K
12:31 65.47 65.58 65.44 65.58 2.3K
12:32 65.54 65.74 65.54 65.74 3.5K
12:33 65.74 66.09 65.74 66.08 4.4K
12:34 66.08 66.08 66.00 66.00 1.6K
12:35 66.00 66.00 66.00 66.00 0.4K
12:36 66.00 66.05 66.00 66.00 2.2K
12:37 66.00 66.13 66.00 66.13 0.3K
12:38 66.28 66.34 66.28 66.34 2.6K
12:39 66.34 66.55 66.28 66.55 2.7K
12:40 66.55 66.66 66.55 66.58 3.1K
12:41 66.58 66.58 66.58 66.58 1.2K
12:42 66.59 66.59 66.59 66.59 1.7K
12:43 66.59 66.59 66.59 66.59 0.4K
12:44 66.59 66.59 66.59 66.59 0.0K
12:45 66.59 66.59 66.59 66.59 1.1K
12:46 66.59 66.59 66.59 66.59 0.6K
12:47 66.53 67.03 66.53 67.03 1.1K
12:48 67.03 67.46 67.03 67.46 2.5K
12:49 67.53 67.58 67.40 67.40 0.9K
12:50 67.36 67.70 67.36 67.70 1.4K
12:51 67.70 67.75 67.70 67.75 0.8K
12:52 67.75 67.76 67.60 67.60 1.4K
12:53 67.60 67.60 67.50 67.50 1.8K
12:54 67.50 67.50 67.24 67.24 2.1K
12:55 67.24 67.24 67.09 67.09 2.0K
12:56 66.90 66.90 66.90 66.90 1.1K
12:57 66.90 66.91 66.90 66.91 0.4K
12:58 66.91 66.91 66.82 66.82 0.8K
12:59 66.82 66.94 66.75 66.94 0.4K
13:00 66.94 66.94 66.91 66.91 0.2K
13:01 66.94 66.94 66.94 66.94 1.4K
13:02 67.27 67.27 67.12 67.12 2.7K
13:03 67.12 67.60 67.12 67.60 4.1K
13:04 68.02 68.02 67.47 67.76 20.2K
13:05 67.52 67.52 67.52 67.52 1.2K
13:06 67.37 67.37 67.37 67.37 0.2K
13:07 67.37 67.37 66.96 66.96 2.2K
13:08 66.85 66.85 66.85 66.85 0.8K
13:09 66.85 66.85 66.60 66.60 1.8K
13:10 66.60 66.60 66.49 66.49 1.6K
13:11 66.49 66.49 66.29 66.29 0.5K
13:12 66.42 66.42 66.42 66.42 0.9K
13:13 66.42 66.42 65.83 65.83 2.8K
13:14 65.83 65.83 65.73 65.73 0.6K
13:15 65.73 65.73 65.59 65.59 1.1K
13:16 65.81 65.81 65.35 65.35 1.3K
13:17 65.61 65.61 65.61 65.61 1.5K
13:18 65.61 65.61 65.44 65.44 0.4K
13:19 65.35 65.39 65.35 65.39 1.3K
13:20 65.56 65.80 65.56 65.80 2.3K
13:21 65.97 66.10 65.93 65.93 4.2K
13:22 65.76 65.87 65.65 65.65 2.1K
13:23 65.65 65.65 65.57 65.57 1.9K
13:24 65.65 65.73 65.65 65.73 1.0K
13:25 65.73 65.73 65.42 65.42 0.6K
13:26 65.42 66.01 65.42 66.01 1.5K
13:27 65.89 66.01 65.89 66.01 1.2K
13:28 66.01 66.44 66.01 66.30 4.8K
13:29 65.95 65.95 65.95 65.95 0.4K
13:30 65.95 66.45 65.95 66.45 1.1K
13:31 66.45 66.45 66.25 66.25 1.2K
13:32 66.45 66.45 66.18 66.25 2.0K
13:33 66.44 66.44 66.44 66.44 0.3K
13:34 66.44 66.79 66.44 66.48 1.6K
13:35 66.48 66.79 66.48 66.79 4.3K
13:36 66.62 66.85 66.62 66.72 4.5K
13:37 66.72 66.79 66.45 66.45 4.1K
13:38 66.45 66.45 66.40 66.40 1.0K
13:39 66.40 66.63 66.40 66.63 0.2K
13:40 66.63 66.63 66.09 66.09 1.4K
13:41 66.01 66.17 66.01 66.17 1.0K
13:42 65.94 66.10 65.94 65.94 1.3K
13:43 65.94 66.02 65.94 66.02 1.3K
13:44 66.10 66.42 66.10 66.42 3.1K
13:45 66.23 66.42 66.23 66.42 2.2K
13:46 66.64 66.89 66.63 66.89 2.5K
13:47 66.89 67.01 66.89 67.01 3.7K
13:48 67.01 67.01 66.61 66.61 0.8K
13:49 66.60 66.60 66.60 66.60 0.5K
13:50 66.60 66.60 66.60 66.60 0.1K
13:51 66.71 66.71 66.58 66.58 1.2K
13:52 66.58 66.75 66.58 66.75 1.0K
13:53 66.59 66.59 66.54 66.54 0.9K
13:54 66.36 66.44 66.33 66.44 2.5K
13:55 66.44 66.63 66.44 66.54 1.6K
13:56 66.86 66.86 66.86 66.86 2.4K
13:57 66.86 66.86 66.86 66.86 0.1K
13:58 66.98 66.98 66.75 66.75 1.2K
13:59 66.75 67.02 66.75 67.02 0.3K
14:00 66.84 66.84 66.84 66.84 0.9K
14:01 67.02 67.02 66.71 66.71 0.7K
14:02 66.88 67.10 66.88 67.10 1.6K
14:03 67.11 67.12 66.97 67.12 0.9K
14:04 67.12 67.19 67.12 67.19 0.5K
14:05 67.19 67.36 67.19 67.31 3.7K
14:06 67.31 67.32 67.31 67.32 0.5K
14:07 67.32 67.32 67.32 67.32 1.5K
14:08 67.20 67.24 67.20 67.24 1.6K
14:09 67.07 67.07 66.82 67.04 2.8K
14:10 66.70 66.70 66.58 66.62 2.3K
14:11 66.62 66.73 66.62 66.70 4.2K
14:12 66.65 66.75 66.65 66.75 2.0K
14:13 66.75 66.75 66.75 66.75 0.4K
14:14 66.75 66.75 66.75 66.75 0.1K
14:15 66.34 66.42 66.32 66.42 0.7K
14:16 66.07 66.07 65.99 65.99 1.2K
14:17 66.19 66.19 66.19 66.19 0.4K
14:18 66.18 66.18 66.18 66.18 0.2K
14:19 66.18 66.53 66.18 66.53 1.9K
14:20 66.53 66.54 66.53 66.54 0.6K
14:21 66.54 66.69 66.54 66.69 1.0K
14:22 66.83 66.83 66.83 66.83 0.5K
14:23 66.83 67.02 66.83 67.02 0.7K
14:24 67.30 67.52 67.30 67.51 3.7K
14:25 67.51 67.51 67.49 67.49 0.8K
14:26 67.34 67.35 67.34 67.35 2.7K
14:27 67.35 67.73 67.35 67.73 2.6K
14:28 67.73 67.73 67.45 67.48 1.1K
14:29 67.48 67.64 67.48 67.64 0.4K
14:30 67.64 67.73 67.64 67.73 0.5K
14:31 67.53 67.53 67.53 67.53 0.6K
14:32 67.44 67.44 67.44 67.44 2.2K
14:33 67.57 67.64 67.57 67.64 1.7K
14:34 67.64 67.64 67.64 67.64 0.4K
14:35 67.64 67.64 67.64 67.64 0.2K
14:36 67.34 67.34 67.22 67.27 4.4K
14:37 67.27 67.27 67.27 67.27 0.6K
14:38 67.27 67.47 67.27 67.47 2.4K
14:39 67.47 67.47 67.38 67.38 3.4K
14:40 67.38 67.38 67.16 67.16 0.5K
14:41 67.16 67.22 67.12 67.12 1.3K
14:42 66.89 66.89 66.57 66.68 10.3K
14:43 66.68 66.89 66.68 66.80 3.8K
14:44 66.80 66.95 66.80 66.83 1.6K
14:45 66.97 66.97 66.97 66.97 1.4K
14:46 66.97 66.97 66.57 66.57 1.6K
14:47 66.57 66.57 66.57 66.57 0.5K
14:48 66.57 66.57 66.09 66.09 1.2K
14:49 66.09 66.09 66.09 66.09 0.3K
14:50 66.09 66.22 65.94 66.22 3.5K
14:51 66.19 66.27 66.19 66.27 2.5K
14:52 66.27 66.27 66.27 66.27 0.5K
14:53 66.03 66.03 65.89 65.89 4.0K
14:54 65.89 65.89 65.84 65.84 0.9K
14:55 65.82 65.82 65.74 65.74 0.8K
14:56 65.64 65.74 65.45 65.74 5.8K
14:57 65.89 65.89 65.85 65.85 7.2K
14:58 66.05 66.45 66.05 66.45 2.3K
14:59 66.45 66.45 66.45 66.45 0.5K
15:00 66.45 66.45 66.45 66.45 0.2K
15:01 66.18 66.41 66.18 66.41 2.6K
15:02 66.41 66.61 66.41 66.61 1.1K
15:03 66.61 66.74 66.61 66.74 0.4K
15:04 66.74 66.80 66.74 66.78 6.1K
15:05 66.78 66.78 66.65 66.65 2.4K
15:06 66.65 66.65 66.45 66.45 0.7K
15:07 66.37 66.48 66.37 66.48 1.4K
15:08 66.48 66.48 66.03 66.03 5.5K
15:09 66.03 66.03 65.69 65.69 1.9K
15:10 65.69 65.81 65.69 65.81 0.4K
15:11 65.81 65.81 65.46 65.70 8.5K
15:12 66.01 66.01 66.01 66.01 1.9K
15:13 66.05 66.05 66.05 66.05 0.5K
15:14 66.05 66.05 66.05 66.05 0.1K
15:15 66.05 66.05 65.58 65.58 0.6K
15:16 65.58 65.74 65.56 65.74 0.3K
15:17 65.66 65.66 65.51 65.51 2.7K
15:18 65.50 65.84 65.49 65.84 17.1K
15:19 65.84 66.00 65.84 66.00 0.4K
15:20 65.89 66.06 65.89 66.03 2.0K
15:21 65.97 65.98 65.89 65.98 2.1K
15:22 65.98 66.06 65.98 66.06 1.2K
15:23 66.06 66.12 66.06 66.12 0.5K
15:24 66.19 66.19 66.19 66.19 0.6K
15:25 66.19 66.19 65.71 65.72 2.6K
15:26 65.71 65.87 65.71 65.87 1.6K
15:27 65.87 65.87 65.60 65.60 2.7K
15:28 65.60 65.60 65.43 65.43 4.1K
15:29 65.43 65.49 65.43 65.49 3.7K
15:30 65.35 65.35 64.88 64.88 9.4K
15:31 65.08 65.24 65.08 65.24 4.4K
15:32 65.25 65.47 65.25 65.47 2.8K
15:33 65.47 65.65 65.45 65.65 3.7K
15:34 65.39 65.44 65.39 65.44 2.3K
15:35 65.44 65.52 65.44 65.49 4.2K
15:36 65.37 65.37 65.25 65.34 2.8K
15:37 65.44 65.46 65.44 65.46 1.6K
15:38 65.45 65.45 65.32 65.32 1.0K
15:39 65.28 65.31 65.28 65.31 1.1K
15:40 65.31 65.31 65.14 65.14 1.3K
15:41 65.10 65.10 64.91 64.91 4.1K
15:42 64.91 65.00 64.84 64.98 9.6K
15:43 64.98 64.98 64.68 64.68 5.6K
15:44 64.64 64.64 64.48 64.57 3.5K
15:45 64.44 64.46 64.44 64.46 2.7K
15:46 64.46 64.55 64.46 64.55 5.1K
15:47 64.82 64.93 64.82 64.85 2.8K
15:48 64.79 65.36 64.79 65.36 18.0K
15:49 65.61 65.61 65.08 65.11 12.7K
15:50 64.91 65.37 64.91 65.37 13.5K
15:51 65.37 66.08 65.37 66.08 13.3K
15:52 65.99 65.99 65.73 65.73 12.6K
15:53 65.70 65.70 65.56 65.56 6.0K
15:54 65.56 65.61 65.49 65.60 26.6K
15:55 65.60 65.86 65.60 65.86 12.7K
15:56 65.72 65.84 65.64 65.65 20.7K
15:57 65.71 66.18 65.71 66.18 14.5K
15:58 66.17 66.25 66.15 66.20 14.6K
15:59 66.05 66.05 65.95 65.95 19.9K
16:00 65.97 66.11 65.82 65.92 112.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available