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 69.96 69.98 68.26 69.96 7.2K
09:32 69.91 70.00 69.91 70.00 3.2K
09:33 70.00 70.00 69.88 69.88 0.8K
09:34 70.03 70.03 70.03 70.03 0.5K
09:35 70.03 70.03 70.03 70.03 0.1K
09:36 70.03 70.03 70.03 70.03 0.3K
09:37 70.03 70.03 69.17 69.17 4.2K
09:38 69.17 69.17 69.17 69.17 0.2K
09:39 69.17 69.17 69.17 69.17 0.1K
09:40 69.17 69.17 69.05 69.05 0.6K
09:41 69.05 69.05 69.05 69.05 0.1K
09:42 69.05 69.05 69.05 69.05 0.2K
09:43 68.29 68.29 68.29 68.29 1.2K
09:44 68.29 68.29 68.08 68.08 1.1K
09:45 68.08 68.08 67.77 67.77 0.2K
09:46 67.77 68.32 67.77 68.32 0.2K
09:47 68.32 68.97 68.32 68.97 0.1K
09:48 68.97 68.97 67.83 67.83 1.3K
09:49 67.83 67.83 67.83 67.83 0.1K
09:50 67.83 68.58 67.83 68.58 0.2K
09:51 68.58 68.58 68.58 68.58 0.1K
09:52 68.58 68.58 68.50 68.50 0.3K
09:53 68.50 68.50 68.50 68.50 0.4K
09:54 67.52 67.52 67.52 67.52 0.6K
09:55 67.52 67.52 67.52 67.52 0.0K
09:56 67.52 67.52 67.52 67.52 0.0K
09:57 67.52 67.52 67.52 67.52 0.0K
09:58 67.52 67.52 67.52 67.52 0.0K
09:59 67.52 67.52 67.52 67.52 0.0K
10:00 67.52 67.83 67.52 67.83 0.7K
10:01 67.83 67.83 67.71 67.79 0.6K
10:02 67.39 67.39 67.39 67.39 0.3K
10:03 67.61 67.61 67.61 67.61 0.8K
10:04 67.61 67.61 67.61 67.61 0.0K
10:05 67.61 68.15 67.61 68.15 0.6K
10:06 68.15 68.32 68.15 68.32 0.3K
10:07 68.32 68.32 68.32 68.32 0.1K
10:08 67.83 67.83 67.83 67.83 0.6K
10:09 67.83 67.83 67.83 67.83 0.0K
10:10 67.83 67.83 67.83 67.83 0.0K
10:11 67.83 67.83 67.83 67.83 0.5K
10:12 67.83 67.83 67.72 67.72 0.7K
10:13 67.96 67.96 67.96 67.96 2.5K
10:14 67.78 68.05 67.78 68.05 2.2K
10:15 67.78 67.78 67.78 67.78 1.1K
10:16 67.78 67.78 67.78 67.78 0.9K
10:17 67.78 67.78 67.78 67.78 0.2K
10:18 67.56 67.56 67.56 67.56 0.8K
10:19 67.56 67.56 67.38 67.38 1.3K
10:20 67.38 67.38 67.38 67.38 0.2K
10:21 67.38 67.38 67.38 67.38 0.1K
10:22 67.38 67.62 67.38 67.62 1.0K
10:23 67.62 67.62 67.62 67.62 0.1K
10:24 67.62 67.62 67.54 67.54 0.4K
10:25 67.54 67.54 67.54 67.54 1.2K
10:26 67.54 68.01 67.54 68.01 1.0K
10:27 68.01 68.01 68.01 68.01 0.1K
10:28 68.01 68.01 68.01 68.01 0.4K
10:29 68.01 68.41 68.01 68.41 0.4K
10:30 68.41 68.41 68.41 68.41 0.1K
10:31 68.41 68.41 68.41 68.41 0.0K
10:32 68.08 68.13 68.08 68.13 0.3K
10:33 68.13 68.23 68.13 68.23 0.1K
10:34 68.23 68.23 68.23 68.23 0.1K
10:35 68.06 68.06 68.06 68.06 0.4K
10:36 68.06 68.06 67.92 67.92 0.6K
10:37 67.92 67.92 67.92 67.92 0.2K
10:38 67.92 67.92 67.92 67.92 0.2K
10:39 67.92 67.92 67.92 67.92 0.0K
10:40 67.92 67.92 67.92 67.92 0.1K
10:41 67.92 67.92 67.92 67.92 0.1K
10:42 67.92 67.92 67.92 67.92 0.1K
10:43 67.92 67.92 67.92 67.92 0.1K
10:44 68.07 68.07 68.07 68.07 0.3K
10:45 68.01 68.01 67.84 67.84 0.8K
10:46 67.84 67.84 67.84 67.84 0.1K
10:47 67.84 67.84 67.67 67.67 0.8K
10:48 67.72 67.75 67.72 67.75 0.4K
10:49 67.75 67.75 67.75 67.75 0.1K
10:50 67.75 67.75 67.75 67.75 0.1K
10:51 67.68 67.88 67.68 67.88 1.8K
10:52 67.88 67.88 67.88 67.88 0.3K
10:53 67.88 67.88 67.81 67.81 0.1K
10:54 68.08 68.11 68.08 68.11 0.7K
10:55 68.11 68.11 68.11 68.11 0.2K
10:56 68.11 68.11 68.11 68.11 0.9K
10:57 68.11 68.11 67.78 67.78 0.5K
10:58 67.78 67.78 67.50 67.50 1.0K
10:59 67.50 67.57 67.42 67.57 0.8K
11:00 67.57 67.57 67.57 67.57 0.1K
11:01 67.57 67.57 67.57 67.57 0.2K
11:02 67.57 67.57 67.57 67.57 0.0K
11:03 67.57 67.57 67.57 67.57 0.2K
11:04 67.57 67.57 67.35 67.35 0.7K
11:05 67.15 67.15 67.15 67.15 0.3K
11:06 67.26 67.30 67.26 67.30 0.5K
11:07 67.30 67.30 67.30 67.30 0.2K
11:08 67.30 67.30 67.01 67.01 1.0K
11:09 67.01 67.38 67.01 67.38 6.9K
11:10 67.38 67.38 67.38 67.38 0.3K
11:11 67.38 67.74 67.38 67.74 1.1K
11:12 67.74 67.74 67.48 67.48 0.6K
11:13 67.48 67.48 67.48 67.48 0.8K
11:14 67.48 67.48 67.48 67.48 0.2K
11:15 67.48 67.48 67.48 67.48 0.3K
11:16 67.48 67.48 67.18 67.37 1.3K
11:17 67.31 67.31 67.31 67.31 0.6K
11:18 67.22 67.22 67.17 67.17 0.7K
11:19 67.08 67.18 67.08 67.18 0.9K
11:20 67.24 67.24 67.24 67.24 0.1K
11:21 67.24 67.24 67.24 67.24 0.2K
11:22 67.16 67.16 67.16 67.16 0.5K
11:23 67.16 67.16 67.16 67.16 0.1K
11:24 67.16 67.18 67.16 67.18 0.2K
11:25 67.18 67.18 67.18 67.18 0.3K
11:26 67.18 67.18 67.18 67.18 0.2K
11:27 67.21 67.21 67.21 67.21 0.1K
11:28 67.03 67.03 66.97 66.97 1.0K
11:29 66.97 66.97 66.89 66.89 0.5K
11:30 66.89 66.89 66.88 66.88 0.5K
11:31 66.88 66.99 66.88 66.99 2.1K
11:32 66.97 67.03 66.97 67.03 0.4K
11:33 67.03 67.03 67.03 67.03 0.0K
11:34 67.03 67.03 67.03 67.03 0.0K
11:35 67.03 67.03 67.03 67.03 0.0K
11:36 66.94 66.94 66.94 66.94 0.7K
11:37 66.94 66.94 66.79 66.85 1.1K
11:38 66.85 66.85 66.85 66.85 0.3K
11:39 66.85 66.85 66.85 66.85 0.5K
11:40 66.85 66.85 66.85 66.85 0.0K
11:41 66.85 66.85 66.85 66.85 0.2K
11:42 66.85 66.85 66.33 66.54 1.6K
11:43 66.54 66.54 66.54 66.54 0.8K
11:44 66.54 66.54 66.54 66.54 0.0K
11:45 66.54 66.54 66.54 66.54 0.1K
11:46 66.54 66.56 66.49 66.49 1.7K
11:47 66.49 66.49 66.08 66.08 1.0K
11:48 66.08 66.21 66.00 66.21 1.2K
11:49 66.21 66.21 66.21 66.21 0.3K
11:50 66.21 66.21 65.98 65.98 0.7K
11:51 65.98 65.98 65.98 65.98 0.1K
11:52 65.98 65.98 65.98 65.98 0.6K
11:53 65.98 65.98 65.79 65.84 1.2K
11:54 65.71 65.71 65.71 65.71 0.4K
11:55 65.71 65.71 65.71 65.71 0.0K
11:56 65.71 65.99 65.71 65.96 1.1K
11:57 65.96 65.96 65.95 65.95 0.5K
11:58 66.06 66.06 66.06 66.06 0.7K
11:59 66.06 66.06 66.06 66.06 0.8K
12:00 65.85 65.85 65.85 65.85 0.6K
12:01 65.85 65.85 65.85 65.85 0.4K
12:02 65.88 65.88 65.88 65.88 1.0K
12:03 65.88 65.95 65.88 65.95 0.2K
12:04 65.95 65.95 65.95 65.95 0.1K
12:05 65.95 65.95 65.95 65.95 0.1K
12:06 65.95 65.95 65.95 65.95 0.2K
12:07 65.95 65.95 65.95 65.95 0.1K
12:08 65.95 65.95 65.95 65.95 0.1K
12:09 65.76 65.84 65.76 65.84 1.6K
12:10 65.84 65.84 65.84 65.84 0.3K
12:11 65.84 65.84 65.75 65.75 0.2K
12:12 65.75 65.75 65.75 65.75 2.5K
12:13 65.75 65.75 65.75 65.75 0.0K
12:14 65.75 65.75 65.75 65.75 0.3K
12:15 65.75 65.75 65.75 65.75 0.1K
12:16 65.75 65.75 65.75 65.75 0.4K
12:17 65.75 65.75 65.75 65.75 0.1K
12:18 65.94 65.94 65.94 65.94 0.2K
12:19 66.05 66.05 66.05 66.05 0.3K
12:20 66.05 66.05 66.05 66.05 2.5K
12:21 66.05 66.05 66.05 66.05 0.0K
12:22 66.05 66.20 66.05 66.20 0.2K
12:23 66.20 66.20 66.20 66.20 0.1K
12:24 66.20 66.20 65.98 65.98 0.7K
12:25 65.98 65.98 65.88 65.88 0.4K
12:26 65.88 65.88 65.88 65.88 0.1K
12:27 65.88 65.88 65.88 65.88 0.0K
12:28 65.88 65.88 65.68 65.68 1.3K
12:29 65.68 65.68 65.68 65.68 0.5K
12:30 65.68 65.68 65.68 65.68 0.4K
12:31 65.76 65.84 65.76 65.84 1.4K
12:32 65.84 65.89 65.84 65.89 0.2K
12:33 65.89 65.89 65.86 65.86 0.4K
12:34 65.86 65.86 65.86 65.86 0.3K
12:35 65.86 65.86 65.86 65.86 0.0K
12:36 65.86 65.86 65.86 65.86 0.3K
12:37 65.86 66.12 65.86 66.12 0.2K
12:38 66.12 66.13 66.06 66.13 1.2K
12:39 66.13 66.13 66.13 66.13 0.1K
12:40 66.13 66.13 66.13 66.13 0.2K
12:41 66.13 66.18 66.13 66.18 0.3K
12:42 66.18 66.24 66.18 66.24 0.7K
12:43 66.24 66.24 66.24 66.24 0.1K
12:44 66.24 66.24 66.24 66.24 0.0K
12:45 66.24 66.24 66.24 66.24 0.0K
12:46 66.24 66.24 66.24 66.24 0.1K
12:47 66.24 66.33 66.24 66.33 0.8K
12:48 66.33 66.33 66.33 66.33 0.2K
12:49 66.35 66.35 66.35 66.35 0.2K
12:50 66.35 66.35 66.35 66.35 0.1K
12:51 66.35 66.35 66.15 66.15 2.5K
12:52 66.15 66.15 66.15 66.15 0.1K
12:53 66.15 66.15 66.15 66.15 0.0K
12:54 66.15 66.28 66.15 66.28 0.4K
12:55 66.28 66.28 66.28 66.28 0.1K
12:56 66.28 66.35 66.28 66.35 0.1K
12:57 66.35 66.35 66.04 66.04 1.8K
12:58 66.04 66.04 65.95 65.95 0.7K
12:59 65.95 65.95 65.95 65.95 0.2K
13:00 65.95 65.95 65.95 65.95 0.2K
13:01 65.95 66.80 65.95 66.80 15.7K
13:02 66.80 66.80 66.48 66.48 1.7K
13:03 66.48 66.58 66.22 66.22 1.2K
13:04 66.27 66.27 66.03 66.03 1.0K
13:05 66.03 66.03 66.03 66.03 0.2K
13:06 66.03 66.03 66.03 66.03 0.0K
13:07 66.03 66.03 66.03 66.03 0.2K
13:08 66.03 66.03 66.03 66.03 0.2K
13:09 66.03 66.03 65.99 65.99 1.1K
13:10 65.99 65.99 65.99 65.99 0.1K
13:11 65.99 65.99 65.98 65.98 0.6K
13:12 65.98 65.98 65.98 65.98 0.1K
13:13 65.98 65.98 65.98 65.98 0.1K
13:14 65.99 65.99 65.95 65.95 0.3K
13:15 66.05 66.05 66.05 66.05 0.2K
13:16 66.05 66.05 66.05 66.05 0.3K
13:17 66.05 66.05 66.05 66.05 0.1K
13:18 66.05 66.05 66.00 66.00 0.2K
13:19 66.00 66.18 66.00 66.12 0.6K
13:20 66.12 66.12 66.12 66.12 0.1K
13:21 66.12 66.12 66.12 66.12 0.3K
13:22 66.22 66.36 66.22 66.30 4.4K
13:23 66.30 66.30 66.30 66.30 0.0K
13:24 66.30 66.38 66.30 66.38 0.2K
13:25 66.44 66.44 66.44 66.44 0.2K
13:26 66.43 66.43 66.24 66.24 0.6K
13:27 66.24 66.24 66.22 66.22 0.2K
13:28 66.31 66.43 66.31 66.43 1.3K
13:29 66.43 66.43 66.43 66.43 0.2K
13:30 66.43 66.43 66.13 66.13 1.5K
13:31 66.34 66.34 66.30 66.30 1.2K
13:32 66.30 66.46 66.30 66.32 0.6K
13:33 66.15 66.26 66.15 66.26 0.6K
13:34 66.26 66.26 66.26 66.26 0.1K
13:35 66.26 66.26 66.26 66.26 0.2K
13:36 66.26 66.26 66.26 66.26 0.5K
13:37 66.26 66.26 66.26 66.26 0.3K
13:38 66.26 66.26 66.26 66.26 0.0K
13:39 66.26 66.26 66.26 66.26 0.1K
13:40 66.32 66.32 66.28 66.28 0.8K
13:41 66.37 66.37 66.37 66.37 0.4K
13:42 66.37 66.37 66.37 66.37 0.3K
13:43 66.37 66.37 66.37 66.37 0.1K
13:44 66.37 66.37 66.32 66.32 0.2K
13:45 66.32 66.32 66.30 66.30 0.4K
13:46 66.30 66.30 66.30 66.30 0.1K
13:47 66.40 66.40 66.40 66.40 1.5K
13:48 66.40 66.40 66.27 66.27 0.3K
13:49 66.27 66.27 66.27 66.27 0.2K
13:50 66.34 66.34 66.34 66.34 0.2K
13:51 66.34 66.34 66.34 66.34 0.6K
13:52 66.34 66.34 66.34 66.34 0.4K
13:53 66.34 66.75 66.34 66.75 0.5K
13:54 66.75 66.85 66.75 66.85 0.9K
13:55 66.85 66.85 66.79 66.82 1.0K
13:56 66.82 66.82 66.70 66.70 3.6K
13:57 66.70 66.70 66.50 66.50 1.4K
13:58 66.50 66.50 66.50 66.50 0.1K
13:59 66.50 66.65 66.50 66.64 0.7K
14:00 66.64 66.64 66.64 66.64 0.1K
14:01 66.64 66.72 66.64 66.72 0.5K
14:02 66.72 66.72 66.67 66.67 0.2K
14:03 66.67 66.67 66.67 66.67 0.1K
14:04 66.67 66.67 66.67 66.67 0.2K
14:05 66.67 66.67 66.67 66.67 0.1K
14:06 66.67 66.88 66.67 66.88 0.2K
14:07 66.88 66.88 66.88 66.88 0.3K
14:08 66.88 66.95 66.88 66.95 2.5K
14:09 66.95 66.95 66.95 66.95 0.1K
14:10 66.95 67.04 66.95 67.04 0.2K
14:11 67.11 67.11 67.08 67.08 2.3K
14:12 67.09 67.25 67.09 67.25 1.9K
14:13 67.25 67.25 67.04 67.14 1.3K
14:14 67.14 67.14 67.12 67.12 0.2K
14:15 67.12 67.12 67.12 67.12 0.0K
14:16 67.12 67.12 67.12 67.12 0.0K
14:17 67.12 67.32 67.12 67.32 0.5K
14:18 67.32 67.32 67.32 67.32 0.5K
14:19 67.32 67.32 67.09 67.09 1.0K
14:20 67.09 67.14 67.04 67.08 0.5K
14:21 67.08 67.09 67.05 67.09 2.9K
14:22 67.09 67.09 67.05 67.05 1.8K
14:23 67.05 67.16 67.05 67.16 2.3K
14:24 67.16 67.19 67.16 67.19 1.1K
14:25 67.19 67.29 67.19 67.29 0.6K
14:26 67.29 67.29 67.29 67.29 0.0K
14:27 67.29 67.29 67.29 67.29 0.1K
14:28 67.32 67.32 67.19 67.19 1.4K
14:29 67.19 67.20 67.19 67.20 0.2K
14:30 67.20 67.20 67.20 67.20 0.1K
14:31 67.14 67.14 67.14 67.14 0.2K
14:32 67.14 67.23 67.14 67.23 0.3K
14:33 67.23 67.23 67.23 67.23 0.2K
14:34 67.23 67.23 67.20 67.20 0.6K
14:35 67.23 67.23 67.23 67.23 0.6K
14:36 67.40 67.40 67.40 67.40 0.3K
14:37 67.40 67.40 67.40 67.40 0.5K
14:38 67.40 67.40 67.40 67.40 0.0K
14:39 67.40 67.67 67.40 67.67 0.2K
14:40 67.67 67.67 67.67 67.67 0.0K
14:41 67.67 67.67 67.67 67.67 0.2K
14:42 67.67 67.67 67.51 67.51 1.5K
14:43 67.51 67.53 67.51 67.53 1.1K
14:44 67.53 67.53 67.46 67.46 0.3K
14:45 67.46 67.46 67.46 67.46 0.1K
14:46 67.46 67.46 67.46 67.46 0.1K
14:47 67.46 67.51 67.46 67.51 0.1K
14:48 67.51 67.51 67.51 67.51 0.3K
14:49 67.51 67.51 67.28 67.28 0.8K
14:50 67.28 67.47 67.28 67.47 0.4K
14:51 67.47 67.47 67.19 67.19 0.8K
14:52 67.19 67.19 67.14 67.14 0.4K
14:53 67.14 67.14 67.14 67.14 0.2K
14:54 67.14 67.14 67.12 67.12 7.8K
14:55 67.12 67.12 67.12 67.12 0.6K
14:56 67.12 67.12 67.12 67.12 0.1K
14:57 67.12 67.12 67.04 67.04 0.1K
14:58 67.15 67.15 67.14 67.14 0.4K
14:59 67.14 67.14 67.14 67.14 0.4K
15:00 67.14 67.14 67.14 67.14 0.3K
15:01 67.16 67.16 67.13 67.13 1.7K
15:02 67.13 67.13 67.13 67.13 0.4K
15:03 67.13 67.13 67.13 67.13 0.2K
15:04 67.13 67.13 67.13 67.13 0.6K
15:05 67.13 67.13 67.13 67.13 0.9K
15:06 67.13 67.13 67.13 67.13 0.4K
15:07 67.13 67.66 67.13 67.66 1.2K
15:08 67.66 67.78 67.66 67.76 1.8K
15:09 67.76 68.08 67.76 68.08 1.8K
15:10 68.08 68.08 68.05 68.05 2.1K
15:11 68.05 68.05 67.99 67.99 0.8K
15:12 67.91 67.91 67.91 67.91 0.8K
15:13 67.91 67.91 67.91 67.91 0.1K
15:14 68.04 68.04 68.04 68.04 1.0K
15:15 68.04 68.04 68.04 68.04 0.8K
15:16 68.04 68.04 68.04 68.04 1.5K
15:17 68.04 68.04 67.66 67.66 0.8K
15:18 67.66 67.77 67.66 67.77 0.5K
15:19 67.77 67.77 67.77 67.77 0.4K
15:20 67.77 67.77 67.77 67.77 0.3K
15:21 67.77 67.77 67.70 67.70 0.6K
15:22 67.70 67.70 67.70 67.70 0.1K
15:23 67.66 67.66 67.58 67.58 1.7K
15:24 67.58 67.73 67.58 67.73 0.4K
15:25 67.70 67.73 67.70 67.73 1.2K
15:26 67.73 67.73 67.73 67.73 0.3K
15:27 67.73 67.73 67.73 67.73 0.8K
15:28 67.73 67.73 67.58 67.58 1.1K
15:29 67.58 67.58 67.58 67.58 1.2K
15:30 67.52 67.52 67.44 67.44 2.2K
15:31 67.44 67.53 67.44 67.53 1.0K
15:32 67.53 67.53 67.53 67.53 1.7K
15:33 67.53 67.53 67.43 67.52 1.8K
15:34 67.52 67.52 67.52 67.52 0.6K
15:35 67.52 67.52 67.52 67.52 0.5K
15:36 67.52 67.62 67.52 67.61 1.4K
15:37 67.61 67.95 67.61 67.95 3.5K
15:38 67.95 67.95 67.77 67.80 7.0K
15:39 67.80 67.80 67.80 67.80 0.2K
15:40 67.80 67.80 67.80 67.80 0.3K
15:41 67.80 67.99 67.80 67.99 1.4K
15:42 68.00 68.01 68.00 68.01 0.8K
15:43 68.08 68.11 68.03 68.03 4.5K
15:44 68.03 68.03 67.99 67.99 2.8K
15:45 67.99 68.05 67.99 68.05 1.2K
15:46 68.05 68.05 67.82 67.82 3.5K
15:47 67.82 67.82 67.82 67.82 1.3K
15:48 67.82 67.89 67.82 67.89 1.0K
15:49 67.89 67.89 67.82 67.82 1.0K
15:50 67.71 67.71 67.66 67.71 5.6K
15:51 67.76 67.84 67.70 67.83 11.5K
15:52 68.07 68.65 68.07 68.49 12.2K
15:53 68.49 68.50 68.49 68.49 4.8K
15:54 68.47 68.61 68.47 68.61 7.0K
15:55 68.60 68.92 68.60 68.61 11.9K
15:56 68.49 68.49 68.13 68.32 11.0K
15:57 68.21 68.35 68.17 68.17 20.4K
15:58 68.17 68.28 68.00 68.10 18.4K
15:59 68.09 68.15 68.00 68.01 19.5K
16:00 68.00 68.08 67.97 68.02 240.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available