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 65.57 65.92 65.01 65.46 4.2K
09:32 65.46 65.46 65.46 65.46 0.9K
09:33 65.46 65.46 65.46 65.46 1.3K
09:34 65.46 65.46 65.46 65.46 0.7K
09:35 65.46 65.46 65.46 65.46 0.0K
09:36 65.46 65.46 65.46 65.46 0.1K
09:37 65.46 65.46 65.46 65.46 0.1K
09:38 65.46 65.86 65.46 65.56 10.3K
09:39 65.56 65.77 65.54 65.54 1.4K
09:40 65.54 66.22 65.54 66.22 2.3K
09:41 66.81 66.81 66.42 66.42 0.4K
09:42 66.42 66.42 66.42 66.42 0.0K
09:43 65.77 65.77 64.85 64.85 20.9K
09:44 64.85 65.30 64.76 65.30 10.6K
09:45 65.30 65.31 65.13 65.13 5.6K
09:46 65.13 65.95 65.13 65.69 3.2K
09:47 65.69 65.69 65.69 65.69 0.4K
09:48 65.69 65.69 65.69 65.69 0.2K
09:49 65.69 66.10 65.69 66.10 0.1K
09:50 66.00 66.24 66.00 66.24 0.9K
09:51 65.77 65.77 65.26 65.26 6.0K
09:52 65.26 65.26 65.26 65.26 0.6K
09:53 65.48 65.48 65.48 65.48 0.9K
09:54 65.48 65.92 65.48 65.92 0.2K
09:55 65.92 65.92 65.68 65.68 0.2K
09:56 65.89 65.97 65.47 65.97 1.8K
09:57 65.97 66.25 65.97 66.06 1.1K
09:58 66.06 66.06 66.06 66.06 0.1K
09:59 66.06 66.06 65.67 65.67 9.5K
10:00 65.67 66.00 65.67 66.00 0.8K
10:01 66.00 66.00 65.81 65.81 0.8K
10:02 65.81 65.96 65.81 65.96 2.8K
10:03 65.95 65.95 65.95 65.95 0.4K
10:04 65.87 65.87 65.60 65.82 5.0K
10:05 65.82 65.82 65.82 65.82 0.6K
10:06 65.82 65.82 65.82 65.82 0.7K
10:07 65.82 65.82 65.79 65.79 1.5K
10:08 65.79 66.48 65.79 66.48 2.6K
10:09 66.48 66.48 66.47 66.47 1.2K
10:10 66.47 66.47 66.45 66.45 0.5K
10:11 66.44 66.44 66.44 66.44 0.7K
10:12 66.44 66.44 65.99 65.99 6.5K
10:13 65.99 66.00 65.99 66.00 0.7K
10:14 66.00 66.00 66.00 66.00 0.1K
10:15 66.00 66.00 66.00 66.00 0.1K
10:16 66.15 66.19 66.15 66.19 1.4K
10:17 66.19 66.50 66.19 66.50 0.5K
10:18 66.50 66.50 66.50 66.50 0.5K
10:19 66.15 66.15 66.15 66.15 0.4K
10:20 65.76 65.76 65.60 65.60 27.5K
10:21 65.48 65.48 65.47 65.47 1.5K
10:22 65.47 65.47 65.35 65.35 1.0K
10:23 65.48 65.48 64.55 64.55 11.9K
10:24 64.55 64.55 64.51 64.54 1.4K
10:25 64.68 64.85 64.54 64.85 2.3K
10:26 64.85 64.85 64.64 64.64 0.6K
10:27 64.85 64.85 64.85 64.85 0.1K
10:28 64.85 64.88 64.85 64.88 0.1K
10:29 64.78 64.78 64.63 64.63 5.3K
10:30 64.63 64.82 64.50 64.82 1.5K
10:31 64.71 64.86 64.71 64.86 1.7K
10:32 64.86 65.16 64.86 65.16 1.4K
10:33 65.16 65.29 65.16 65.29 3.6K
10:34 65.29 65.29 65.29 65.29 0.3K
10:35 65.29 65.29 65.29 65.29 0.1K
10:36 65.29 65.48 65.29 65.48 0.3K
10:37 65.43 65.54 65.43 65.54 2.5K
10:38 65.54 65.62 65.54 65.60 1.0K
10:39 65.60 65.60 65.17 65.17 2.4K
10:40 65.17 65.17 65.17 65.17 0.2K
10:41 65.17 65.28 65.04 65.28 0.7K
10:42 65.28 65.65 65.28 65.65 1.4K
10:43 65.65 65.65 65.65 65.65 0.0K
10:44 65.83 65.83 65.83 65.83 0.1K
10:45 65.83 65.83 65.74 65.74 0.5K
10:46 65.74 65.74 65.74 65.74 0.1K
10:47 65.74 65.87 65.74 65.87 1.1K
10:48 65.87 65.87 65.87 65.87 0.6K
10:49 65.87 65.87 65.87 65.87 0.7K
10:50 65.87 65.87 65.76 65.76 2.7K
10:51 65.61 65.61 65.40 65.40 8.2K
10:52 65.40 65.43 65.29 65.40 1.8K
10:53 65.40 65.40 65.40 65.40 0.5K
10:54 65.40 65.40 65.35 65.35 1.6K
10:55 65.35 65.42 65.35 65.42 2.0K
10:56 65.42 65.42 65.38 65.38 0.4K
10:57 65.38 65.38 64.89 64.89 1.7K
10:58 64.89 64.89 64.80 64.80 0.9K
10:59 64.80 64.80 64.80 64.80 0.3K
11:00 64.56 64.56 64.38 64.42 3.6K
11:01 64.81 64.82 64.81 64.82 3.2K
11:02 64.87 64.87 64.84 64.84 1.3K
11:03 64.73 64.73 64.73 64.73 0.2K
11:04 64.73 64.73 64.48 64.48 0.5K
11:05 64.48 64.48 64.48 64.48 0.0K
11:06 64.48 64.48 64.48 64.48 0.2K
11:07 64.48 64.48 64.48 64.48 0.1K
11:08 64.48 64.48 64.15 64.23 1.4K
11:09 64.21 64.21 64.21 64.21 0.3K
11:10 64.21 64.21 64.21 64.21 1.4K
11:11 64.21 64.21 64.01 64.01 0.4K
11:12 64.01 64.06 64.00 64.06 1.2K
11:13 64.06 64.11 64.06 64.11 0.3K
11:14 64.11 64.11 64.06 64.06 0.2K
11:15 64.06 64.06 64.06 64.06 0.1K
11:16 64.06 64.06 64.01 64.01 0.8K
11:17 64.01 64.04 64.01 64.04 0.6K
11:18 64.04 64.04 63.96 63.96 0.4K
11:19 63.96 63.96 63.96 63.96 0.5K
11:20 63.96 63.96 63.91 63.91 1.0K
11:21 63.92 63.92 63.80 63.80 0.9K
11:22 63.80 64.09 63.80 64.09 5.1K
11:23 64.00 64.00 64.00 64.00 0.9K
11:24 64.00 64.00 63.89 63.89 0.4K
11:25 63.89 63.89 63.82 63.82 0.9K
11:26 63.82 63.85 63.82 63.85 1.5K
11:27 63.85 63.85 63.85 63.85 0.4K
11:28 63.85 63.85 63.71 63.71 3.7K
11:29 63.71 63.71 63.68 63.68 0.4K
11:30 63.68 63.68 63.68 63.68 0.2K
11:31 63.68 63.68 63.63 63.65 7.9K
11:32 63.65 63.65 63.57 63.57 5.0K
11:33 63.57 63.65 63.57 63.65 0.3K
11:34 63.69 63.69 63.69 63.69 2.4K
11:35 63.69 63.69 63.56 63.56 0.9K
11:36 63.56 63.56 63.56 63.56 0.2K
11:37 63.56 63.61 63.56 63.61 0.5K
11:38 63.67 63.67 63.67 63.67 1.0K
11:39 63.67 63.67 63.63 63.63 2.2K
11:40 63.63 64.02 63.63 63.90 1.5K
11:41 63.90 63.90 63.60 63.60 1.8K
11:42 63.60 63.60 63.39 63.39 2.3K
11:43 63.39 63.52 63.39 63.52 3.1K
11:44 63.52 63.52 63.52 63.52 0.1K
11:45 63.52 63.52 63.37 63.37 1.4K
11:46 63.42 63.42 63.42 63.42 0.3K
11:47 63.42 63.42 63.42 63.42 0.2K
11:48 63.63 63.71 63.63 63.71 1.9K
11:49 63.71 63.71 63.65 63.65 0.5K
11:50 63.65 63.65 63.65 63.65 0.1K
11:51 63.65 63.65 63.56 63.56 1.1K
11:52 63.56 63.56 63.56 63.56 0.3K
11:53 63.56 63.56 63.49 63.49 0.5K
11:54 63.49 63.68 63.49 63.68 0.8K
11:55 63.68 63.68 63.68 63.68 0.1K
11:56 63.68 63.77 63.68 63.77 0.8K
11:57 63.66 63.66 63.66 63.66 0.5K
11:58 63.66 63.99 63.66 63.99 0.6K
11:59 63.96 64.03 63.96 64.03 1.0K
12:00 64.03 64.03 64.03 64.03 0.2K
12:01 64.03 64.03 63.92 64.02 0.6K
12:02 63.98 63.98 63.98 63.98 0.3K
12:03 63.71 63.71 63.71 63.71 4.2K
12:04 63.71 63.71 63.71 63.71 0.0K
12:05 63.71 63.71 63.71 63.71 0.3K
12:06 63.71 63.94 63.66 63.94 5.3K
12:07 63.97 63.97 63.97 63.97 2.3K
12:08 63.97 63.97 63.97 63.97 0.4K
12:09 63.80 63.80 63.80 63.80 0.7K
12:10 63.80 63.84 63.80 63.84 0.3K
12:11 63.84 63.98 63.84 63.98 1.6K
12:12 63.98 63.98 63.97 63.97 0.4K
12:13 63.97 63.99 63.97 63.99 0.6K
12:14 63.99 63.99 63.99 63.99 0.1K
12:15 63.99 63.99 63.99 63.99 0.4K
12:16 63.99 63.99 63.91 63.91 0.4K
12:17 63.91 63.91 63.91 63.91 0.2K
12:18 63.91 64.15 63.91 64.06 0.7K
12:19 64.06 64.06 64.06 64.06 0.2K
12:20 64.16 64.16 64.16 64.16 2.1K
12:21 64.16 64.16 64.16 64.16 0.1K
12:22 64.16 64.16 64.01 64.01 0.9K
12:23 64.01 64.05 63.95 64.05 0.7K
12:24 64.05 64.05 64.05 64.05 0.0K
12:25 64.05 64.05 64.05 64.05 0.6K
12:26 63.84 63.84 63.84 63.84 1.5K
12:27 63.84 63.84 63.84 63.84 0.1K
12:28 63.84 63.84 63.68 63.68 0.2K
12:29 63.73 63.81 63.73 63.81 1.4K
12:30 63.81 63.81 63.81 63.81 1.3K
12:31 63.81 63.92 63.81 63.92 1.9K
12:32 63.92 63.92 63.92 63.92 0.3K
12:33 64.06 64.10 64.06 64.10 0.5K
12:34 64.10 64.10 64.10 64.10 0.5K
12:35 64.10 64.10 64.10 64.10 0.2K
12:36 64.10 64.34 64.10 64.34 0.5K
12:37 64.26 64.42 64.26 64.42 1.9K
12:38 64.42 64.75 64.42 64.75 5.1K
12:39 64.75 64.77 64.75 64.77 1.0K
12:40 64.77 64.77 64.77 64.77 0.1K
12:41 64.77 64.81 64.77 64.81 0.6K
12:42 64.81 64.81 64.53 64.61 2.2K
12:43 64.61 64.71 64.61 64.71 0.2K
12:44 64.71 64.71 64.68 64.68 0.7K
12:45 64.68 64.68 64.68 64.68 0.7K
12:46 64.68 64.68 64.44 64.44 3.0K
12:47 64.44 64.44 64.32 64.36 1.1K
12:48 64.35 64.35 64.35 64.35 0.9K
12:49 64.36 64.36 64.34 64.34 2.2K
12:50 64.50 64.50 64.44 64.44 5.0K
12:51 64.43 64.43 64.43 64.43 5.9K
12:52 64.43 64.43 64.43 64.43 0.2K
12:53 64.43 64.46 64.43 64.46 1.4K
12:54 64.46 64.46 64.41 64.41 1.5K
12:55 64.41 64.41 64.41 64.41 0.8K
12:56 64.41 64.41 64.29 64.37 2.2K
12:57 64.44 64.49 64.33 64.33 1.8K
12:58 64.33 64.52 64.33 64.52 1.1K
12:59 64.54 64.56 64.47 64.56 2.8K
13:00 64.56 64.56 64.33 64.35 0.8K
13:01 64.35 64.35 64.35 64.35 0.2K
13:02 64.16 64.16 64.11 64.11 1.0K
13:03 64.16 64.16 64.16 64.16 1.3K
13:04 64.16 64.16 64.16 64.16 1.5K
13:05 64.16 64.16 64.16 64.16 0.5K
13:06 64.16 64.16 64.04 64.04 0.8K
13:07 64.04 64.11 64.04 64.09 3.1K
13:08 64.21 64.21 64.18 64.18 0.3K
13:09 64.21 64.21 64.18 64.18 4.7K
13:10 64.13 64.13 64.13 64.13 7.1K
13:11 64.26 64.26 64.18 64.18 2.8K
13:12 64.18 64.32 64.18 64.32 3.7K
13:13 64.32 65.04 64.32 65.01 4.1K
13:14 64.99 65.06 64.99 65.06 1.9K
13:15 65.06 65.39 65.06 65.39 1.3K
13:16 65.39 65.49 65.39 65.49 0.9K
13:17 65.49 65.49 65.49 65.49 0.3K
13:18 65.49 65.49 65.49 65.49 0.1K
13:19 65.02 65.02 65.02 65.02 1.6K
13:20 65.02 65.29 65.02 65.26 2.2K
13:21 65.26 65.32 65.15 65.26 0.7K
13:22 65.33 65.51 65.33 65.51 1.9K
13:23 65.52 65.93 65.52 65.93 1.1K
13:24 65.93 65.93 65.53 65.61 0.8K
13:25 65.61 65.61 65.61 65.61 0.2K
13:26 65.61 65.61 65.61 65.61 0.1K
13:27 65.61 65.61 65.51 65.51 0.6K
13:28 65.51 65.51 65.30 65.30 3.1K
13:29 65.32 65.47 65.28 65.28 2.4K
13:30 65.37 65.37 65.37 65.37 0.2K
13:31 65.37 65.63 65.37 65.63 2.1K
13:32 65.63 65.73 65.62 65.73 0.8K
13:33 65.73 65.73 65.53 65.65 1.6K
13:34 65.65 65.93 65.65 65.93 2.7K
13:35 65.88 65.88 65.88 65.88 0.7K
13:36 65.88 65.91 65.88 65.91 0.2K
13:37 65.91 65.91 65.91 65.91 0.3K
13:38 65.93 65.93 65.60 65.60 1.4K
13:39 65.60 65.60 65.60 65.60 0.3K
13:40 65.60 65.97 65.60 65.97 0.7K
13:41 65.98 66.66 65.98 66.57 5.8K
13:42 66.57 66.58 66.57 66.58 0.2K
13:43 66.58 66.70 66.58 66.70 1.5K
13:44 66.70 66.70 66.70 66.70 0.1K
13:45 66.70 67.03 66.70 67.03 0.7K
13:46 67.03 67.03 67.03 67.03 0.2K
13:47 67.03 67.06 67.03 67.06 1.2K
13:48 67.00 67.00 67.00 67.00 1.6K
13:49 67.01 67.02 67.01 67.02 0.5K
13:50 67.02 67.07 67.02 67.07 0.8K
13:51 67.07 67.19 67.07 67.19 0.3K
13:52 67.19 67.19 67.08 67.08 0.3K
13:53 67.08 67.39 67.08 67.39 4.9K
13:54 67.59 67.64 67.45 67.63 3.0K
13:55 67.32 67.32 67.14 67.14 2.5K
13:56 67.12 67.12 67.04 67.04 3.3K
13:57 67.04 67.04 66.81 66.81 1.1K
13:58 66.77 66.77 66.77 66.77 0.3K
13:59 66.77 66.77 66.67 66.67 0.5K
14:00 66.68 66.68 66.53 66.53 2.0K
14:01 66.53 66.53 66.52 66.52 0.6K
14:02 66.52 66.52 66.52 66.52 0.1K
14:03 66.57 66.57 66.57 66.57 0.5K
14:04 66.57 66.57 66.46 66.46 0.6K
14:05 66.47 66.47 66.47 66.47 0.4K
14:06 66.47 66.47 66.31 66.31 1.2K
14:07 66.24 66.24 66.17 66.17 3.3K
14:08 65.97 66.03 65.97 66.03 3.1K
14:09 66.17 66.17 66.17 66.17 0.4K
14:10 66.18 66.18 66.18 66.18 0.2K
14:11 66.18 66.18 66.13 66.13 0.6K
14:12 66.13 66.13 66.13 66.13 0.2K
14:13 66.13 66.19 66.13 66.19 0.2K
14:14 66.35 66.35 66.31 66.31 1.6K
14:15 66.31 66.31 66.31 66.31 0.1K
14:16 66.31 66.39 66.31 66.39 1.0K
14:17 66.50 66.61 66.38 66.61 2.3K
14:18 66.61 66.76 66.56 66.64 1.5K
14:19 66.64 66.64 66.60 66.60 0.6K
14:20 66.60 66.60 66.47 66.47 1.1K
14:21 66.47 66.47 66.36 66.36 0.8K
14:22 66.41 66.41 65.98 65.98 2.1K
14:23 65.98 66.22 65.98 66.22 1.1K
14:24 66.22 66.22 66.22 66.22 0.2K
14:25 66.22 66.22 66.13 66.13 0.5K
14:26 66.13 66.13 66.13 66.13 0.6K
14:27 66.13 66.13 66.13 66.13 0.4K
14:28 66.03 66.03 65.83 65.83 1.2K
14:29 65.83 65.92 65.83 65.92 1.0K
14:30 65.92 65.92 65.92 65.92 0.4K
14:31 65.92 66.10 65.92 66.04 1.4K
14:32 66.04 66.04 66.04 66.04 0.2K
14:33 66.04 66.04 66.04 66.04 0.3K
14:34 65.92 65.92 65.92 65.92 0.8K
14:35 65.92 65.92 65.92 65.92 0.2K
14:36 65.92 65.92 65.92 65.92 0.1K
14:37 65.92 66.05 65.92 66.05 0.8K
14:38 66.25 66.25 66.21 66.21 2.5K
14:39 66.21 66.21 66.04 66.04 0.8K
14:40 66.04 66.04 66.04 66.04 0.2K
14:41 66.06 66.06 66.06 66.06 0.2K
14:42 66.06 66.06 66.06 66.06 0.1K
14:43 66.06 66.06 65.97 65.97 0.4K
14:44 65.97 65.97 65.93 65.93 0.2K
14:45 65.93 65.99 65.93 65.93 0.3K
14:46 65.93 66.15 65.93 66.15 0.4K
14:47 66.06 66.17 66.06 66.17 2.7K
14:48 66.12 66.12 65.94 65.94 1.7K
14:49 65.94 66.00 65.94 66.00 0.7K
14:50 66.00 66.04 66.00 66.04 1.1K
14:51 66.15 66.27 66.10 66.27 2.0K
14:52 66.10 66.10 66.10 66.10 1.6K
14:53 66.10 66.30 66.10 66.30 4.0K
14:54 66.27 66.29 66.27 66.29 0.8K
14:55 66.62 66.62 66.62 66.62 3.5K
14:56 66.62 66.62 66.41 66.41 1.8K
14:57 66.41 66.41 66.13 66.13 1.1K
14:58 66.13 66.13 66.04 66.06 4.4K
14:59 66.06 66.18 66.06 66.18 0.8K
15:00 66.18 66.24 66.18 66.24 0.7K
15:01 66.24 66.24 66.24 66.24 0.2K
15:02 66.24 66.24 66.23 66.23 0.2K
15:03 66.32 66.37 66.32 66.37 2.8K
15:04 66.37 66.37 66.25 66.25 4.5K
15:05 66.25 66.25 66.24 66.24 0.5K
15:06 66.24 66.24 66.12 66.12 0.5K
15:07 66.12 66.30 66.12 66.30 1.7K
15:08 66.30 66.42 66.30 66.42 3.1K
15:09 66.42 66.42 66.42 66.42 0.1K
15:10 66.42 66.59 66.42 66.59 0.9K
15:11 66.59 66.59 66.48 66.48 0.3K
15:12 66.48 66.48 66.48 66.48 0.2K
15:13 66.48 66.48 66.36 66.36 0.9K
15:14 66.36 66.40 66.36 66.40 1.0K
15:15 66.40 66.40 66.40 66.40 0.2K
15:16 66.48 66.60 66.48 66.60 2.3K
15:17 66.33 66.44 66.33 66.44 3.3K
15:18 66.44 66.45 66.44 66.45 0.7K
15:19 66.45 66.46 66.45 66.46 0.9K
15:20 66.58 66.58 66.58 66.58 0.6K
15:21 66.58 66.58 66.58 66.58 0.1K
15:22 66.70 66.70 66.64 66.64 3.7K
15:23 66.64 66.64 66.57 66.57 2.9K
15:24 66.65 66.67 66.65 66.67 0.4K
15:25 66.67 66.67 66.60 66.60 0.3K
15:26 66.60 66.75 66.60 66.75 10.4K
15:27 66.81 66.86 66.67 66.86 4.4K
15:28 66.86 66.87 66.72 66.72 1.7K
15:29 66.70 66.70 66.46 66.51 2.5K
15:30 66.59 66.59 66.48 66.48 0.8K
15:31 66.48 66.48 66.24 66.30 3.6K
15:32 66.20 66.20 66.07 66.07 3.7K
15:33 66.07 66.07 65.75 65.75 9.6K
15:34 65.75 65.79 65.74 65.79 10.5K
15:35 65.79 65.81 65.79 65.79 1.4K
15:36 65.70 65.70 65.64 65.64 1.7K
15:37 65.67 65.67 65.60 65.60 1.3K
15:38 65.60 65.66 65.60 65.66 0.5K
15:39 65.66 65.66 65.58 65.58 9.7K
15:40 65.58 65.58 65.42 65.51 2.9K
15:41 65.51 65.52 65.51 65.52 2.8K
15:42 65.58 65.71 65.58 65.71 2.7K
15:43 65.66 65.76 65.66 65.75 6.9K
15:44 65.75 65.75 65.72 65.72 1.7K
15:45 65.72 65.81 65.72 65.81 9.0K
15:46 65.81 65.81 65.70 65.70 2.4K
15:47 65.68 65.85 65.68 65.85 6.0K
15:48 65.85 65.96 65.82 65.96 35.9K
15:49 66.08 66.08 66.08 66.08 7.1K
15:50 65.95 65.96 65.92 65.96 6.6K
15:51 66.26 66.32 66.23 66.23 2.6K
15:52 66.05 66.19 65.99 66.19 8.6K
15:53 66.19 66.19 66.07 66.07 3.3K
15:54 66.00 66.07 65.93 66.07 7.1K
15:55 66.05 66.32 66.02 66.27 5.4K
15:56 66.28 66.39 66.28 66.34 7.1K
15:57 66.37 66.54 66.30 66.54 7.3K
15:58 66.53 66.67 66.53 66.67 6.2K
15:59 66.69 66.78 66.66 66.78 13.8K
16:00 66.76 66.80 66.60 66.77 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available