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 68.13 69.16 68.13 68.13 3.7K
09:32 68.13 68.48 68.13 68.48 0.5K
09:33 68.48 68.48 68.48 68.48 1.3K
09:34 68.48 68.48 68.48 68.48 0.0K
09:35 68.99 68.99 68.99 68.99 0.6K
09:36 68.99 68.99 68.77 68.77 0.8K
09:37 68.77 68.77 68.77 68.77 0.0K
09:38 68.77 68.77 68.77 68.77 0.2K
09:39 68.77 68.77 68.77 68.77 0.1K
09:40 68.77 69.29 68.77 69.29 0.7K
09:41 69.08 69.50 69.08 69.50 0.9K
09:42 69.50 69.50 69.18 69.18 1.4K
09:43 69.18 69.18 68.62 68.62 2.8K
09:44 68.62 68.62 68.62 68.62 0.1K
09:45 69.10 69.10 69.10 69.10 1.6K
09:46 69.34 69.34 69.10 69.10 0.2K
09:47 69.10 69.10 69.10 69.10 0.3K
09:48 69.10 69.10 69.10 69.10 0.2K
09:49 69.10 69.10 69.10 69.10 0.0K
09:50 69.10 69.10 69.10 69.10 0.7K
09:51 69.10 69.10 69.10 69.10 0.1K
09:52 69.10 69.10 69.10 69.10 0.0K
09:53 69.29 69.55 69.18 69.18 3.5K
09:54 69.18 69.18 69.18 69.18 0.0K
09:55 69.18 69.18 69.18 69.18 0.0K
09:56 69.16 69.16 69.16 69.16 0.2K
09:57 69.16 69.16 69.16 69.16 0.1K
09:58 69.08 69.09 68.94 69.09 1.4K
09:59 68.92 69.14 68.92 69.11 1.3K
10:00 69.33 69.41 69.07 69.33 1.2K
10:01 69.24 69.24 69.24 69.24 5.2K
10:02 69.24 69.24 69.24 69.24 0.1K
10:03 69.24 69.24 69.24 69.24 0.0K
10:04 69.24 69.42 69.24 69.42 0.4K
10:05 69.42 69.46 69.42 69.46 0.8K
10:06 69.39 69.44 69.39 69.44 0.8K
10:07 69.44 69.44 69.44 69.44 0.1K
10:08 69.44 69.44 69.43 69.43 0.6K
10:09 69.43 69.43 69.43 69.43 0.3K
10:10 69.43 69.43 69.39 69.39 2.0K
10:11 69.25 69.25 69.10 69.10 7.0K
10:12 69.41 69.41 69.20 69.25 2.7K
10:13 69.44 69.44 69.44 69.44 0.1K
10:14 69.33 69.33 69.31 69.31 1.4K
10:15 69.13 69.13 68.83 68.83 2.0K
10:16 68.83 68.87 68.77 68.77 0.8K
10:17 68.77 68.80 68.77 68.79 1.0K
10:18 68.67 68.67 68.67 68.67 0.6K
10:19 68.40 68.45 68.40 68.45 2.1K
10:20 68.38 68.38 68.17 68.17 2.0K
10:21 68.17 68.17 68.17 68.17 0.5K
10:22 68.17 68.49 68.17 68.49 0.4K
10:23 68.18 68.18 68.18 68.18 1.1K
10:24 68.18 68.36 68.18 68.36 1.5K
10:25 68.36 68.36 68.35 68.35 0.8K
10:26 68.16 68.16 68.05 68.05 1.2K
10:27 68.05 68.05 67.78 67.84 0.8K
10:28 67.84 67.94 67.84 67.92 0.9K
10:29 67.92 67.92 67.92 67.92 0.4K
10:30 67.92 67.92 67.92 67.92 0.3K
10:31 67.92 68.27 67.92 68.27 1.0K
10:32 68.27 68.27 68.27 68.27 0.0K
10:33 68.27 68.28 68.27 68.28 0.3K
10:34 68.28 68.36 68.28 68.36 0.2K
10:35 68.36 68.36 68.33 68.33 0.1K
10:36 68.33 68.36 68.33 68.36 0.3K
10:37 68.33 68.33 68.17 68.17 1.1K
10:38 68.17 68.19 67.96 67.96 0.7K
10:39 67.96 67.96 67.96 67.96 0.3K
10:40 67.96 67.96 67.94 67.94 0.2K
10:41 67.94 67.94 67.52 67.52 0.3K
10:42 67.52 67.52 67.52 67.52 0.0K
10:43 67.52 67.52 67.52 67.52 0.1K
10:44 67.52 67.52 67.52 67.52 0.1K
10:45 67.52 67.94 67.52 67.94 0.6K
10:46 67.94 67.94 67.94 67.94 0.1K
10:47 67.94 67.94 67.76 67.76 0.6K
10:48 67.76 67.76 67.76 67.76 0.1K
10:49 67.76 67.76 67.76 67.76 0.2K
10:50 67.76 67.76 67.76 67.76 0.0K
10:51 67.76 67.76 67.76 67.76 0.0K
10:52 67.76 67.77 67.62 67.77 0.6K
10:53 67.77 67.77 67.77 67.77 0.0K
10:54 67.77 67.77 67.77 67.77 0.3K
10:55 67.77 67.77 67.77 67.77 0.5K
10:56 67.77 67.77 67.65 67.65 0.5K
10:57 67.65 67.65 67.65 67.65 0.4K
10:58 67.65 67.65 67.65 67.65 0.1K
10:59 67.65 67.65 67.65 67.65 0.1K
11:00 67.65 67.65 67.65 67.65 0.2K
11:01 67.65 67.65 67.56 67.56 0.2K
11:02 67.56 67.56 67.56 67.56 0.1K
11:03 67.56 67.56 67.56 67.56 0.1K
11:04 67.56 67.56 67.56 67.56 0.2K
11:05 67.56 67.56 67.56 67.56 0.0K
11:06 67.56 67.56 67.56 67.56 0.0K
11:07 67.56 67.56 67.43 67.43 0.8K
11:08 67.43 67.43 67.43 67.43 0.5K
11:09 67.26 67.58 67.26 67.51 2.2K
11:10 67.51 67.51 67.51 67.51 0.6K
11:11 67.51 67.51 67.38 67.38 1.3K
11:12 67.38 67.38 67.38 67.38 2.0K
11:13 67.38 67.38 67.38 67.38 1.1K
11:14 67.38 67.67 67.38 67.67 0.3K
11:15 67.67 67.75 67.67 67.75 0.2K
11:16 67.96 67.96 67.88 67.88 1.0K
11:17 67.88 67.88 67.88 67.88 0.2K
11:18 67.88 67.88 67.65 67.65 0.3K
11:19 67.87 67.87 67.87 67.87 0.4K
11:20 67.87 67.87 67.87 67.87 0.0K
11:21 67.87 68.08 67.87 68.08 0.3K
11:22 68.08 68.08 68.00 68.00 0.3K
11:23 68.00 68.04 68.00 68.04 0.4K
11:24 68.04 68.04 67.92 67.92 0.5K
11:25 67.92 67.92 67.92 67.92 0.0K
11:26 67.92 67.92 67.79 67.84 0.9K
11:27 67.84 67.84 67.84 67.84 0.1K
11:28 67.84 67.84 67.77 67.84 0.5K
11:29 67.74 67.74 67.74 67.74 0.8K
11:30 67.79 68.01 67.79 68.01 4.9K
11:31 68.08 68.13 68.07 68.07 0.8K
11:32 68.16 68.16 68.16 68.16 1.4K
11:33 68.16 68.16 68.16 68.16 0.1K
11:34 68.22 68.22 68.22 68.22 0.1K
11:35 68.22 68.23 68.22 68.23 0.5K
11:36 68.23 68.23 68.23 68.23 0.5K
11:37 68.23 68.23 68.23 68.23 0.1K
11:38 68.23 68.23 68.12 68.12 0.7K
11:39 68.12 68.12 68.12 68.12 0.2K
11:40 68.12 68.12 68.12 68.12 0.1K
11:41 68.12 68.12 68.12 68.12 0.2K
11:42 68.28 68.28 68.26 68.26 0.4K
11:43 68.26 68.26 68.26 68.26 0.1K
11:44 68.26 68.26 68.26 68.26 0.1K
11:45 68.26 68.26 68.26 68.26 0.1K
11:46 68.26 68.26 68.26 68.26 0.2K
11:47 68.26 68.26 68.26 68.26 0.1K
11:48 68.27 68.27 68.27 68.27 0.4K
11:49 68.27 68.27 68.27 68.27 0.3K
11:50 68.27 68.27 68.16 68.27 2.6K
11:51 68.27 68.27 68.27 68.27 0.2K
11:52 68.02 68.02 68.02 68.02 1.4K
11:53 68.02 68.02 68.02 68.02 0.6K
11:54 68.02 68.25 68.02 68.25 0.3K
11:55 68.25 68.25 68.24 68.24 0.8K
11:56 68.24 68.25 68.24 68.25 0.5K
11:57 68.25 68.25 68.25 68.25 0.5K
11:58 68.03 68.21 68.03 68.21 0.7K
11:59 68.25 68.25 68.25 68.25 0.6K
12:00 68.25 68.25 68.25 68.25 0.3K
12:01 68.25 68.25 68.25 68.25 0.5K
12:02 68.25 68.26 68.24 68.26 1.0K
12:03 68.26 68.26 68.26 68.26 0.7K
12:04 68.26 68.26 68.21 68.21 0.3K
12:05 68.21 68.21 68.21 68.21 0.1K
12:06 68.21 68.21 68.07 68.07 0.3K
12:07 68.07 68.10 68.03 68.10 1.0K
12:08 68.15 68.15 67.97 68.03 1.6K
12:09 68.03 68.03 68.03 68.03 0.1K
12:10 68.03 68.03 68.03 68.03 0.0K
12:11 68.03 68.03 68.03 68.03 0.0K
12:12 68.03 68.03 68.03 68.03 0.2K
12:13 68.03 68.03 68.03 68.03 0.0K
12:14 68.03 68.03 68.03 68.03 0.1K
12:15 68.03 68.03 68.03 68.03 0.0K
12:16 68.03 68.03 68.03 68.03 0.2K
12:17 68.03 68.03 68.03 68.03 0.2K
12:18 68.03 68.03 68.03 68.03 0.1K
12:19 68.03 68.03 68.03 68.03 0.2K
12:20 68.03 68.21 68.03 68.21 0.2K
12:21 68.21 68.21 68.21 68.21 0.1K
12:22 68.21 68.21 68.21 68.21 0.0K
12:23 68.21 68.21 68.21 68.21 0.0K
12:24 68.21 68.21 68.21 68.21 0.1K
12:25 68.21 68.41 68.21 68.41 0.9K
12:26 68.41 68.41 68.41 68.41 0.0K
12:27 68.50 68.51 68.50 68.51 2.7K
12:28 68.36 68.36 68.27 68.27 3.0K
12:29 68.27 68.27 68.13 68.13 0.9K
12:30 68.13 68.17 68.13 68.17 0.4K
12:31 68.17 68.19 68.17 68.19 0.4K
12:32 68.11 68.19 68.11 68.19 0.5K
12:33 68.19 68.19 68.19 68.19 0.1K
12:34 68.19 68.34 68.19 68.34 0.2K
12:35 68.34 68.34 68.34 68.34 0.0K
12:36 68.34 68.34 68.34 68.34 0.1K
12:37 68.34 68.34 68.34 68.34 0.0K
12:38 68.32 68.32 68.32 68.32 0.1K
12:39 68.32 68.32 68.21 68.21 0.3K
12:40 68.21 68.21 68.21 68.21 0.2K
12:41 68.21 68.21 68.21 68.21 0.2K
12:42 68.21 68.21 68.09 68.09 0.6K
12:43 68.09 68.18 68.09 68.18 1.9K
12:44 68.18 68.18 68.18 68.18 0.0K
12:45 68.18 68.18 68.18 68.18 0.2K
12:46 68.18 68.38 68.18 68.38 0.7K
12:47 68.38 68.38 68.34 68.34 0.8K
12:48 68.34 68.34 68.34 68.34 0.0K
12:49 68.34 68.38 68.34 68.38 0.8K
12:50 68.30 68.30 68.30 68.30 0.6K
12:51 68.30 68.30 68.20 68.21 0.9K
12:52 68.17 68.17 68.08 68.08 0.4K
12:53 68.10 68.10 68.10 68.10 0.5K
12:54 67.87 68.00 67.87 68.00 1.7K
12:55 68.00 68.00 67.99 67.99 0.3K
12:56 67.99 67.99 67.99 67.99 0.5K
12:57 67.99 67.99 67.99 67.99 0.1K
12:58 67.99 67.99 67.69 67.69 1.1K
12:59 67.69 67.69 67.69 67.69 0.2K
13:00 67.69 67.71 67.69 67.71 0.4K
13:01 67.71 67.71 67.68 67.68 0.7K
13:02 67.68 67.69 67.68 67.69 0.8K
13:03 67.69 67.69 67.69 67.69 0.2K
13:04 67.69 67.69 67.69 67.69 0.2K
13:05 67.69 67.69 67.69 67.69 0.3K
13:06 67.69 67.69 67.69 67.69 0.2K
13:07 67.69 67.69 67.69 67.69 0.2K
13:08 67.92 67.92 67.92 67.92 0.2K
13:09 67.92 67.92 67.92 67.92 0.1K
13:10 67.82 67.82 67.82 67.82 0.1K
13:11 67.76 67.76 67.76 67.76 0.8K
13:12 67.76 67.76 67.76 67.76 0.1K
13:13 67.76 67.76 67.50 67.50 3.7K
13:14 67.50 67.50 67.50 67.50 0.5K
13:15 67.50 67.50 67.50 67.50 0.0K
13:16 67.50 67.50 67.50 67.50 0.2K
13:17 67.50 67.50 67.50 67.50 0.0K
13:18 67.50 67.59 67.50 67.59 1.0K
13:19 67.59 67.59 67.59 67.59 0.3K
13:20 67.59 67.63 67.56 67.56 0.7K
13:21 67.57 67.69 67.57 67.69 0.5K
13:22 67.69 67.70 67.66 67.66 0.7K
13:23 67.66 67.66 67.66 67.66 0.1K
13:24 67.66 67.66 67.66 67.66 1.0K
13:25 67.66 68.06 67.66 68.03 3.7K
13:26 68.03 68.03 67.84 67.84 0.6K
13:27 67.84 67.84 67.84 67.84 0.2K
13:28 67.84 67.84 67.84 67.84 0.2K
13:29 67.84 67.84 67.84 67.84 0.0K
13:30 67.94 67.94 67.94 67.94 0.3K
13:31 67.94 68.11 67.94 68.11 0.7K
13:32 67.97 68.00 67.97 68.00 0.3K
13:33 68.00 68.00 67.97 67.97 0.2K
13:34 67.97 67.97 67.96 67.96 0.5K
13:35 67.96 67.96 67.89 67.89 0.3K
13:36 67.89 67.89 67.89 67.89 0.3K
13:37 67.77 67.77 67.77 67.77 0.9K
13:38 67.77 67.80 67.77 67.80 1.0K
13:39 67.80 67.80 67.80 67.80 0.0K
13:40 67.80 67.80 67.80 67.80 0.1K
13:41 67.80 68.09 67.80 68.09 1.6K
13:42 68.09 68.10 68.09 68.10 0.4K
13:43 68.10 68.10 68.05 68.05 0.9K
13:44 68.05 68.05 68.05 68.05 0.2K
13:45 68.05 68.05 68.05 68.05 0.1K
13:46 68.05 68.05 67.87 67.87 0.6K
13:47 67.87 67.87 67.87 67.87 0.2K
13:48 67.87 67.98 67.85 67.85 0.3K
13:49 67.85 68.12 67.85 68.09 0.2K
13:50 67.98 67.98 67.85 67.85 0.4K
13:51 67.85 67.85 67.85 67.85 0.1K
13:52 67.85 67.85 67.85 67.85 0.0K
13:53 67.85 67.85 67.85 67.85 0.8K
13:54 67.85 67.85 67.74 67.74 0.8K
13:55 67.74 67.74 67.74 67.74 0.3K
13:56 67.74 67.74 67.74 67.74 0.1K
13:57 67.74 67.76 67.74 67.76 0.5K
13:58 67.76 67.76 67.76 67.76 0.1K
13:59 67.87 67.92 67.87 67.92 0.9K
14:00 67.92 67.92 67.86 67.86 0.2K
14:01 67.86 67.86 67.86 67.86 0.1K
14:02 67.86 67.86 67.82 67.82 0.6K
14:03 67.82 67.82 67.82 67.82 0.3K
14:04 67.82 67.82 67.82 67.82 0.2K
14:05 67.77 67.89 67.77 67.89 2.1K
14:06 67.89 68.01 67.89 67.95 0.7K
14:07 67.95 67.95 67.93 67.93 0.4K
14:08 67.93 68.13 67.93 68.13 0.6K
14:09 68.13 68.13 68.13 68.13 0.2K
14:10 68.09 68.09 68.09 68.09 0.4K
14:11 68.09 68.09 68.09 68.09 0.0K
14:12 68.09 68.11 68.09 68.09 0.3K
14:13 68.09 68.09 67.99 68.06 1.6K
14:14 68.06 68.06 67.99 67.99 0.3K
14:15 67.99 67.99 67.99 67.99 0.5K
14:16 67.99 67.99 67.89 67.89 0.9K
14:17 67.89 67.89 67.89 67.89 0.9K
14:18 67.92 67.92 67.92 67.92 0.4K
14:19 67.92 67.92 67.92 67.92 0.1K
14:20 67.92 67.92 67.92 67.92 0.2K
14:21 67.92 67.92 67.92 67.92 0.2K
14:22 67.93 67.93 67.93 67.93 0.5K
14:23 67.93 68.01 67.93 68.01 1.5K
14:24 68.01 68.01 68.01 68.01 0.2K
14:25 67.67 67.67 67.65 67.65 1.5K
14:26 67.65 67.66 67.65 67.66 0.1K
14:27 67.66 67.72 67.66 67.72 0.2K
14:28 67.72 67.72 67.72 67.72 0.2K
14:29 67.72 67.72 67.62 67.62 0.1K
14:30 67.62 67.68 67.62 67.68 0.2K
14:31 67.68 67.68 67.68 67.68 0.1K
14:32 67.68 67.68 67.52 67.52 1.6K
14:33 67.52 67.52 67.52 67.52 0.1K
14:34 67.52 67.52 67.52 67.52 0.0K
14:35 67.52 67.55 67.52 67.55 0.4K
14:36 67.55 67.55 67.54 67.54 0.1K
14:37 67.54 67.54 67.47 67.47 7.8K
14:38 67.47 67.47 67.47 67.47 0.2K
14:39 67.47 67.47 67.11 67.11 0.4K
14:40 67.11 67.27 67.11 67.27 0.8K
14:41 67.27 67.27 67.27 67.27 0.1K
14:42 67.27 67.29 67.27 67.29 0.7K
14:43 67.29 67.29 67.18 67.18 0.3K
14:44 67.18 67.18 67.18 67.18 0.1K
14:45 67.18 67.27 67.18 67.20 0.5K
14:46 67.20 67.20 67.20 67.20 0.1K
14:47 67.23 67.23 67.20 67.20 4.1K
14:48 67.12 67.12 67.12 67.12 0.6K
14:49 67.11 67.11 67.00 67.00 1.2K
14:50 67.00 67.00 66.96 66.96 0.5K
14:51 66.96 67.01 66.96 67.01 4.4K
14:52 66.90 66.90 66.87 66.87 1.4K
14:53 66.87 66.87 66.87 66.87 0.4K
14:54 66.87 66.87 66.87 66.87 0.2K
14:55 66.87 66.97 66.87 66.97 0.1K
14:56 66.97 66.99 66.97 66.99 0.3K
14:57 66.99 66.99 66.99 66.99 0.1K
14:58 66.99 66.99 66.93 66.93 0.1K
14:59 66.92 66.92 66.92 66.92 0.5K
15:00 66.92 66.92 66.92 66.92 0.1K
15:01 66.92 66.92 66.91 66.91 6.8K
15:02 66.91 66.91 66.91 66.91 0.5K
15:03 66.91 66.91 66.80 66.80 1.6K
15:04 66.72 66.72 66.72 66.72 0.2K
15:05 66.87 66.96 66.87 66.96 2.8K
15:06 66.96 66.97 66.83 66.83 0.5K
15:07 66.83 66.83 66.83 66.83 0.1K
15:08 66.83 66.83 66.83 66.83 0.3K
15:09 66.83 66.83 66.83 66.83 0.1K
15:10 66.83 66.83 66.79 66.79 0.3K
15:11 66.79 66.83 66.75 66.83 1.4K
15:12 66.83 66.83 66.68 66.68 0.3K
15:13 66.74 66.75 66.74 66.75 0.3K
15:14 66.75 66.75 66.74 66.74 0.4K
15:15 66.65 66.73 66.65 66.73 1.0K
15:16 66.73 66.73 66.73 66.73 0.1K
15:17 66.73 66.73 66.73 66.73 0.2K
15:18 66.73 66.73 66.73 66.73 0.1K
15:19 66.73 66.73 66.73 66.73 0.1K
15:20 66.73 66.74 66.73 66.74 0.2K
15:21 66.74 66.74 66.74 66.74 0.1K
15:22 66.74 66.74 66.74 66.74 0.2K
15:23 66.74 66.74 66.71 66.71 0.6K
15:24 66.71 66.71 66.61 66.61 1.1K
15:25 66.61 66.67 66.61 66.67 0.3K
15:26 66.67 66.67 66.60 66.60 1.3K
15:27 66.60 66.62 66.55 66.62 1.3K
15:28 66.62 66.62 66.62 66.62 0.2K
15:29 66.62 66.62 66.61 66.61 4.7K
15:30 66.61 66.64 66.61 66.64 1.0K
15:31 66.64 66.73 66.64 66.67 8.8K
15:32 66.67 66.67 66.56 66.56 0.6K
15:33 66.56 66.67 66.56 66.67 2.1K
15:34 66.67 66.68 66.67 66.68 0.4K
15:35 66.68 66.68 66.55 66.55 1.2K
15:36 66.55 66.55 66.55 66.55 0.3K
15:37 66.65 66.65 66.52 66.52 1.2K
15:38 66.50 66.63 66.50 66.63 4.5K
15:39 66.60 66.87 66.60 66.86 2.7K
15:40 66.86 66.92 66.86 66.92 1.5K
15:41 66.92 66.94 66.82 66.82 0.5K
15:42 66.93 66.95 66.93 66.95 0.5K
15:43 66.95 66.95 66.88 66.94 1.4K
15:44 66.94 66.94 66.87 66.87 0.8K
15:45 66.87 66.87 66.87 66.87 0.3K
15:46 66.94 66.94 66.84 66.93 1.2K
15:47 66.93 66.93 66.76 66.76 1.4K
15:48 66.76 66.81 66.76 66.78 2.2K
15:49 66.81 66.81 66.81 66.81 0.5K
15:50 66.68 66.78 66.68 66.78 1.8K
15:51 66.74 66.75 66.68 66.68 2.1K
15:52 66.76 66.82 66.76 66.77 2.2K
15:53 66.68 66.75 66.68 66.72 1.4K
15:54 66.72 66.72 66.54 66.54 1.4K
15:55 66.62 66.62 66.54 66.54 3.0K
15:56 66.54 66.54 66.37 66.37 8.2K
15:57 66.34 66.47 66.34 66.40 6.4K
15:58 66.40 66.56 66.40 66.53 6.4K
15:59 66.52 66.54 66.51 66.52 7.6K
16:00 66.51 66.89 66.38 66.38 126.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available