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 64.08 66.99 63.85 63.85 10.6K
09:32 63.85 63.85 63.85 63.85 0.2K
09:33 63.85 64.35 63.85 64.35 4.6K
09:34 64.35 64.50 64.35 64.50 0.9K
09:35 64.50 64.50 64.50 64.50 4.6K
09:36 64.50 64.50 64.50 64.50 0.1K
09:37 64.50 64.50 64.50 64.50 0.1K
09:38 64.50 64.54 64.50 64.54 0.4K
09:39 64.65 65.08 64.63 64.63 17.2K
09:40 64.63 66.02 64.63 66.02 14.6K
09:41 65.66 66.00 65.66 65.66 5.8K
09:42 65.66 65.67 65.46 65.46 1.0K
09:43 65.46 65.46 65.46 65.46 0.0K
09:44 65.46 65.46 65.31 65.31 6.6K
09:45 65.31 65.31 65.31 65.31 0.7K
09:46 65.00 65.00 64.14 64.14 5.2K
09:47 64.14 64.54 64.14 64.54 5.8K
09:48 64.54 65.20 64.54 65.18 1.9K
09:49 65.03 65.03 65.03 65.03 0.4K
09:50 65.03 65.03 64.57 64.57 1.1K
09:51 64.28 64.28 64.18 64.18 0.8K
09:52 64.18 64.37 64.18 64.37 6.9K
09:53 64.37 64.39 64.37 64.39 0.1K
09:54 63.98 64.08 63.58 63.58 0.8K
09:55 63.58 63.71 63.56 63.71 0.3K
09:56 63.67 63.67 63.57 63.57 0.4K
09:57 63.57 63.59 63.46 63.59 0.4K
09:58 63.59 63.65 63.59 63.65 0.1K
09:59 63.65 63.71 63.65 63.71 0.7K
10:00 63.71 63.83 63.60 63.68 0.6K
10:01 63.68 63.89 63.68 63.89 2.7K
10:02 64.00 64.00 64.00 64.00 1.4K
10:03 64.00 64.00 63.93 63.93 0.1K
10:04 63.93 63.93 63.93 63.93 0.2K
10:05 63.93 64.00 63.93 64.00 0.3K
10:06 64.02 64.02 64.02 64.02 0.3K
10:07 64.22 64.22 64.03 64.18 3.8K
10:08 64.18 64.18 64.18 64.18 0.3K
10:09 64.18 64.33 64.08 64.08 0.8K
10:10 64.08 64.08 64.08 64.08 0.3K
10:11 64.15 64.15 64.15 64.15 0.6K
10:12 64.15 64.15 64.15 64.15 0.2K
10:13 64.15 64.44 64.15 64.44 1.0K
10:14 64.44 64.44 64.35 64.35 0.3K
10:15 64.35 64.35 64.35 64.35 0.1K
10:16 64.35 64.35 64.03 64.03 0.7K
10:17 64.03 64.03 63.94 63.94 0.8K
10:18 63.94 63.99 63.94 63.99 1.6K
10:19 63.99 64.25 63.99 64.25 0.3K
10:20 64.25 64.31 64.25 64.31 0.5K
10:21 64.31 64.31 64.31 64.31 0.4K
10:22 64.31 64.44 64.31 64.44 0.4K
10:23 64.44 64.44 64.44 64.44 0.1K
10:24 64.44 64.44 64.44 64.44 0.1K
10:25 64.44 64.44 64.44 64.44 0.3K
10:26 64.44 64.50 64.44 64.50 0.6K
10:27 64.50 64.50 64.50 64.50 0.2K
10:28 64.44 64.44 64.44 64.44 0.2K
10:29 64.44 64.44 64.44 64.44 0.3K
10:30 64.14 64.14 64.14 64.14 0.3K
10:31 64.14 64.45 64.14 64.45 0.4K
10:32 64.45 64.45 64.45 64.45 0.1K
10:33 64.45 64.46 64.45 64.46 0.3K
10:34 64.46 64.46 64.46 64.46 0.1K
10:35 64.46 64.46 64.46 64.46 0.1K
10:36 64.46 64.46 64.46 64.46 0.1K
10:37 64.46 64.46 64.46 64.46 0.4K
10:38 64.46 64.46 64.40 64.40 0.5K
10:39 64.42 64.42 64.31 64.42 0.3K
10:40 64.24 64.24 64.24 64.24 0.6K
10:41 64.24 64.28 64.24 64.28 0.1K
10:42 64.28 64.56 64.28 64.56 0.8K
10:43 64.56 64.56 64.56 64.56 0.0K
10:44 64.65 64.74 64.65 64.74 1.2K
10:45 64.74 64.74 64.74 64.74 0.0K
10:46 64.76 64.76 64.76 64.76 0.1K
10:47 64.73 64.73 64.73 64.73 0.1K
10:48 64.73 64.73 64.46 64.46 1.6K
10:49 64.46 64.46 64.16 64.16 0.6K
10:50 64.16 64.16 64.16 64.16 0.0K
10:51 64.16 64.16 64.16 64.16 0.1K
10:52 64.27 64.33 64.27 64.33 1.1K
10:53 64.33 64.33 64.29 64.29 0.3K
10:54 64.18 64.18 64.18 64.18 0.7K
10:55 64.18 64.26 64.18 64.26 0.4K
10:56 64.26 64.26 64.13 64.13 0.9K
10:57 64.13 64.22 64.13 64.22 0.7K
10:58 64.22 64.22 64.22 64.22 0.0K
10:59 64.22 64.32 64.22 64.32 0.5K
11:00 64.32 64.32 64.32 64.32 0.3K
11:01 64.40 64.40 64.40 64.40 0.4K
11:02 64.40 64.40 64.40 64.40 0.2K
11:03 64.40 64.40 64.31 64.31 0.3K
11:04 64.24 64.24 64.24 64.24 0.1K
11:05 64.24 64.24 64.24 64.24 0.0K
11:06 64.23 64.23 64.23 64.23 0.7K
11:07 64.23 64.23 64.23 64.23 0.2K
11:08 64.29 64.29 64.29 64.29 0.8K
11:09 64.18 64.18 64.18 64.18 0.3K
11:10 64.18 64.29 64.18 64.29 0.2K
11:11 64.29 64.29 64.20 64.20 0.5K
11:12 64.20 64.20 64.20 64.20 0.0K
11:13 64.20 64.20 64.17 64.17 0.2K
11:14 64.17 64.17 64.17 64.17 0.0K
11:15 64.17 64.39 64.17 64.31 0.5K
11:16 64.31 64.31 64.17 64.17 1.7K
11:17 64.13 64.13 64.13 64.13 0.4K
11:18 64.13 64.25 64.13 64.25 0.3K
11:19 64.17 64.17 64.17 64.17 0.2K
11:20 64.17 64.25 64.17 64.25 0.6K
11:21 64.25 64.25 64.25 64.25 0.1K
11:22 64.17 64.17 64.17 64.17 0.6K
11:23 64.25 64.27 64.21 64.21 2.2K
11:24 64.21 64.21 64.21 64.21 0.2K
11:25 64.28 64.39 64.28 64.38 6.1K
11:26 64.65 64.92 64.65 64.92 3.6K
11:27 64.92 64.92 64.92 64.92 0.3K
11:28 64.92 64.92 64.92 64.92 0.1K
11:29 64.92 64.92 64.92 64.92 0.2K
11:30 64.92 64.92 64.92 64.92 0.1K
11:31 64.92 64.92 64.78 64.78 1.1K
11:32 64.78 64.87 64.78 64.87 0.2K
11:33 64.87 64.87 64.78 64.78 0.1K
11:34 64.74 64.74 64.74 64.74 0.1K
11:35 64.74 64.74 64.74 64.74 0.0K
11:36 64.74 64.74 64.72 64.72 0.2K
11:37 64.72 64.72 64.66 64.66 0.3K
11:38 64.66 64.66 64.66 64.66 0.1K
11:39 64.66 64.66 64.66 64.66 0.0K
11:40 64.67 64.67 64.67 64.67 0.1K
11:41 64.67 64.85 64.67 64.85 0.4K
11:42 64.85 64.85 64.85 64.85 0.0K
11:43 64.85 64.85 64.67 64.67 0.1K
11:44 64.69 64.69 64.69 64.69 1.4K
11:45 64.69 64.69 64.69 64.69 0.0K
11:46 64.68 64.68 64.53 64.53 0.6K
11:47 64.53 64.53 64.53 64.53 0.0K
11:48 64.53 64.53 64.53 64.53 0.1K
11:49 64.53 64.53 64.47 64.47 0.2K
11:50 64.47 64.47 64.47 64.47 0.1K
11:51 64.47 64.47 64.47 64.47 0.0K
11:52 64.47 64.47 64.46 64.46 0.5K
11:53 64.41 64.41 64.41 64.41 0.6K
11:54 64.41 64.41 64.38 64.38 0.1K
11:55 64.38 64.38 64.38 64.38 0.2K
11:56 64.38 64.38 64.38 64.38 0.2K
11:57 64.38 64.38 64.38 64.38 0.0K
11:58 64.38 64.57 64.38 64.57 0.2K
11:59 64.57 64.57 64.36 64.36 0.5K
12:00 64.36 64.36 64.36 64.36 0.3K
12:01 64.36 64.36 64.24 64.24 0.3K
12:02 64.24 64.24 64.24 64.24 0.0K
12:03 64.24 64.24 64.24 64.24 0.2K
12:04 64.24 64.55 64.24 64.55 0.9K
12:05 64.55 64.63 64.55 64.63 1.8K
12:06 64.48 64.48 64.48 64.48 1.2K
12:07 64.48 64.48 64.39 64.44 0.7K
12:08 64.44 64.44 64.44 64.44 0.1K
12:09 64.51 64.58 64.51 64.58 0.8K
12:10 64.58 64.58 64.58 64.58 0.2K
12:11 64.58 64.58 64.58 64.58 0.2K
12:12 64.58 64.58 64.58 64.58 0.5K
12:13 64.58 64.58 64.58 64.58 0.1K
12:14 64.58 64.58 64.58 64.58 0.0K
12:15 64.58 64.58 64.58 64.58 0.0K
12:16 64.58 64.58 64.58 64.58 0.3K
12:17 64.58 64.75 64.58 64.62 1.4K
12:18 64.69 64.69 64.69 64.69 0.2K
12:19 64.69 64.69 64.69 64.69 0.3K
12:20 64.69 64.69 64.69 64.69 1.4K
12:21 64.69 64.80 64.69 64.80 0.9K
12:22 64.80 64.80 64.77 64.77 0.7K
12:23 64.80 64.92 64.77 64.92 1.4K
12:24 64.92 65.20 64.92 65.20 0.2K
12:25 65.20 65.20 64.87 64.87 0.6K
12:26 64.87 64.87 64.87 64.87 0.0K
12:27 64.87 64.87 64.87 64.87 0.2K
12:28 64.87 64.87 64.83 64.83 0.7K
12:29 64.83 64.83 64.83 64.83 0.0K
12:30 64.83 64.83 64.83 64.83 0.0K
12:31 64.83 64.83 64.83 64.83 0.1K
12:32 64.83 64.93 64.83 64.93 0.8K
12:33 64.93 65.13 64.93 65.13 0.5K
12:34 65.13 65.13 65.10 65.10 0.4K
12:35 65.10 65.10 65.10 65.10 0.2K
12:36 65.10 65.10 64.91 64.91 1.9K
12:37 64.91 64.91 64.91 64.91 0.0K
12:38 64.91 64.91 64.85 64.85 1.4K
12:39 64.85 64.85 64.85 64.85 0.3K
12:40 64.85 64.85 64.85 64.85 0.1K
12:41 64.85 64.85 64.78 64.78 1.0K
12:42 64.78 64.94 64.73 64.94 0.6K
12:43 64.94 64.97 64.94 64.97 0.4K
12:44 64.97 64.97 64.97 64.97 0.2K
12:45 64.97 64.97 64.97 64.97 0.0K
12:46 64.97 64.97 64.96 64.96 0.5K
12:47 64.96 64.96 64.96 64.96 0.4K
12:48 64.96 64.96 64.96 64.96 0.1K
12:49 64.96 64.96 64.96 64.96 0.1K
12:50 64.96 64.96 64.96 64.96 0.1K
12:51 64.96 64.96 64.96 64.96 0.0K
12:52 64.96 64.96 64.80 64.80 0.1K
12:53 64.80 64.80 64.80 64.80 0.3K
12:54 64.80 64.80 64.79 64.79 0.6K
12:55 64.79 64.79 64.79 64.79 0.1K
12:56 64.79 64.96 64.79 64.96 0.3K
12:57 64.96 64.96 64.96 64.96 0.2K
12:58 64.96 64.96 64.78 64.78 0.3K
12:59 64.76 64.76 64.76 64.76 0.8K
13:00 64.76 64.76 64.76 64.76 0.5K
13:01 64.67 64.76 64.67 64.76 0.8K
13:02 64.76 64.76 64.76 64.76 0.3K
13:03 64.76 64.76 64.76 64.76 0.2K
13:04 64.76 64.76 64.76 64.76 0.1K
13:05 64.76 64.76 64.76 64.76 0.0K
13:06 64.76 64.76 64.76 64.76 0.2K
13:07 64.76 64.76 64.76 64.76 0.1K
13:08 64.76 64.97 64.76 64.97 0.4K
13:09 64.97 64.97 64.97 64.97 0.1K
13:10 64.97 64.97 64.78 64.78 0.6K
13:11 64.78 64.78 64.78 64.78 0.2K
13:12 64.78 64.78 64.78 64.78 0.1K
13:13 64.78 64.86 64.78 64.86 0.3K
13:14 64.86 64.89 64.78 64.78 0.4K
13:15 64.78 64.78 64.78 64.78 0.2K
13:16 64.78 64.78 64.78 64.78 0.1K
13:17 64.78 64.78 64.78 64.78 0.0K
13:18 64.78 64.78 64.78 64.78 0.1K
13:19 64.78 64.78 64.78 64.78 0.0K
13:20 64.78 64.78 64.78 64.78 0.1K
13:21 64.78 64.97 64.78 64.97 0.4K
13:22 64.97 64.97 64.97 64.97 0.1K
13:23 64.97 64.97 64.97 64.97 0.2K
13:24 65.18 65.18 64.96 64.96 1.1K
13:25 64.96 64.99 64.96 64.99 0.9K
13:26 64.99 64.99 64.99 64.99 0.1K
13:27 64.99 64.99 64.99 64.99 0.0K
13:28 64.99 64.99 64.99 64.99 0.4K
13:29 64.99 65.18 64.99 65.18 0.1K
13:30 65.17 65.17 65.17 65.17 0.6K
13:31 65.07 65.20 65.07 65.20 3.6K
13:32 64.98 64.98 64.98 64.98 1.6K
13:33 64.98 65.08 64.98 65.08 0.6K
13:34 64.89 64.98 64.89 64.98 0.4K
13:35 64.98 64.98 64.98 64.98 0.1K
13:36 64.98 64.98 64.98 64.98 0.1K
13:37 64.98 64.98 64.98 64.98 0.3K
13:38 64.98 64.98 64.98 64.98 0.0K
13:39 64.98 64.98 64.98 64.98 0.0K
13:40 64.98 64.98 64.98 64.98 0.4K
13:41 64.75 64.75 64.60 64.60 4.3K
13:42 64.60 64.60 64.60 64.60 0.2K
13:43 64.60 64.73 64.60 64.73 0.7K
13:44 64.73 64.73 64.73 64.73 0.2K
13:45 64.73 64.73 64.54 64.54 0.8K
13:46 64.54 64.54 64.47 64.47 0.5K
13:47 64.38 64.38 64.22 64.22 1.0K
13:48 64.22 64.22 64.16 64.16 0.6K
13:49 64.16 64.16 64.16 64.16 0.3K
13:50 64.24 64.24 64.24 64.24 0.5K
13:51 64.24 64.24 64.10 64.10 0.8K
13:52 64.10 64.10 64.10 64.10 0.3K
13:53 64.10 64.10 64.10 64.10 0.1K
13:54 64.10 64.35 64.10 64.35 0.5K
13:55 64.35 64.35 64.20 64.20 0.5K
13:56 64.20 64.20 64.20 64.20 0.1K
13:57 64.20 64.20 64.20 64.20 0.4K
13:58 64.01 64.01 63.96 63.96 1.7K
13:59 63.82 63.91 63.82 63.91 1.6K
14:00 63.81 63.81 63.81 63.81 0.7K
14:01 63.81 63.88 63.75 63.75 4.3K
14:02 63.75 63.75 63.67 63.67 0.6K
14:03 63.67 63.68 63.67 63.68 0.5K
14:04 63.68 63.68 63.68 63.68 0.8K
14:05 63.68 63.68 63.68 63.68 0.4K
14:06 63.68 63.68 63.55 63.60 1.8K
14:07 63.66 63.66 63.66 63.66 0.5K
14:08 63.66 63.66 63.61 63.61 1.1K
14:09 63.62 63.69 63.61 63.64 8.5K
14:10 63.64 63.78 63.64 63.78 1.7K
14:11 63.78 63.78 63.78 63.78 0.2K
14:12 63.78 64.09 63.78 64.09 0.1K
14:13 64.08 64.08 64.08 64.08 0.2K
14:14 64.08 64.08 64.08 64.08 0.2K
14:15 64.08 64.11 64.08 64.11 0.5K
14:16 64.11 64.11 64.11 64.11 0.0K
14:17 64.11 64.11 64.11 64.11 0.3K
14:18 64.11 64.11 64.08 64.08 0.7K
14:19 64.08 64.08 64.08 64.08 0.2K
14:20 64.15 64.15 64.15 64.15 0.2K
14:21 64.15 64.15 63.99 63.99 1.9K
14:22 63.99 64.16 63.99 64.16 1.0K
14:23 64.16 64.32 64.16 64.32 2.0K
14:24 64.32 64.32 64.32 64.32 0.3K
14:25 64.32 64.41 64.32 64.41 0.7K
14:26 64.41 64.41 64.41 64.41 0.1K
14:27 64.41 64.41 64.41 64.41 0.0K
14:28 64.41 64.41 64.41 64.41 0.1K
14:29 64.41 64.41 64.25 64.25 0.9K
14:30 64.25 64.25 64.24 64.24 0.4K
14:31 64.24 64.31 64.23 64.31 0.9K
14:32 64.33 64.33 64.33 64.33 0.3K
14:33 64.33 64.33 64.33 64.33 0.1K
14:34 64.33 64.33 64.33 64.33 0.4K
14:35 64.33 64.33 64.33 64.33 0.1K
14:36 64.15 64.15 64.15 64.15 1.1K
14:37 64.15 64.24 64.15 64.24 0.3K
14:38 64.24 64.24 64.00 64.00 1.7K
14:39 64.00 64.00 63.94 63.94 0.7K
14:40 63.94 63.94 63.93 63.93 0.6K
14:41 63.93 63.93 63.93 63.93 0.6K
14:42 63.93 63.94 63.93 63.94 1.1K
14:43 63.94 64.01 63.94 64.01 0.7K
14:44 64.01 64.01 64.01 64.01 0.3K
14:45 64.01 64.01 64.01 64.01 0.1K
14:46 64.01 64.01 64.01 64.01 0.3K
14:47 64.01 64.01 63.99 63.99 0.2K
14:48 63.99 63.99 63.99 63.99 0.3K
14:49 63.99 63.99 63.81 63.81 2.1K
14:50 63.81 63.81 63.81 63.81 0.6K
14:51 63.81 63.81 63.81 63.81 0.3K
14:52 63.81 63.81 63.81 63.81 0.4K
14:53 63.81 63.81 63.81 63.81 0.1K
14:54 63.81 63.81 63.81 63.81 0.3K
14:55 63.81 63.81 63.81 63.81 0.1K
14:56 63.81 63.81 63.71 63.71 0.7K
14:57 63.71 63.78 63.71 63.78 1.0K
14:58 63.68 63.68 63.68 63.68 1.3K
14:59 63.68 63.68 63.64 63.64 0.8K
15:00 63.58 63.58 63.58 63.58 0.3K
15:01 63.58 63.66 63.58 63.66 0.6K
15:02 63.66 63.71 63.66 63.71 0.3K
15:03 63.71 63.71 63.71 63.71 0.3K
15:04 63.71 63.71 63.66 63.66 0.5K
15:05 63.56 63.56 63.40 63.40 2.2K
15:06 63.48 63.48 63.43 63.43 1.6K
15:07 63.43 63.43 63.43 63.43 0.3K
15:08 63.43 63.43 63.32 63.41 1.2K
15:09 63.41 63.41 63.41 63.41 0.0K
15:10 63.41 63.41 63.23 63.23 1.5K
15:11 63.23 63.23 63.23 63.23 0.2K
15:12 63.03 63.03 62.94 62.99 5.4K
15:13 62.99 62.99 62.99 62.99 0.6K
15:14 62.99 62.99 62.99 62.99 0.4K
15:15 62.99 63.49 62.99 63.49 2.4K
15:16 63.49 63.49 63.45 63.48 1.8K
15:17 63.48 63.48 63.48 63.48 0.4K
15:18 63.48 63.48 63.48 63.48 0.3K
15:19 63.48 63.48 63.48 63.48 0.4K
15:20 63.48 63.48 63.47 63.47 0.3K
15:21 63.47 63.47 63.47 63.47 0.5K
15:22 63.51 63.57 63.51 63.57 1.4K
15:23 63.68 63.68 63.56 63.56 0.4K
15:24 63.56 63.72 63.56 63.67 1.7K
15:25 63.67 63.67 63.41 63.41 2.5K
15:26 63.41 63.41 63.31 63.31 1.6K
15:27 63.31 63.31 63.22 63.22 0.7K
15:28 63.22 63.31 63.22 63.31 0.4K
15:29 63.31 63.31 63.28 63.28 0.8K
15:30 63.28 63.28 63.28 63.28 0.3K
15:31 63.28 63.43 63.28 63.43 0.8K
15:32 63.43 63.43 63.43 63.43 0.3K
15:33 63.53 63.80 63.53 63.80 4.8K
15:34 63.80 64.01 63.80 64.01 6.4K
15:35 64.01 64.22 64.01 64.22 2.8K
15:36 64.12 64.20 64.12 64.20 7.6K
15:37 64.20 64.20 64.16 64.16 4.0K
15:38 64.16 64.24 64.16 64.24 4.1K
15:39 64.40 64.40 64.40 64.40 1.9K
15:40 64.40 64.41 64.36 64.41 3.0K
15:41 64.48 64.48 64.40 64.40 7.5K
15:42 64.53 64.53 64.53 64.53 1.0K
15:43 64.55 64.55 64.45 64.45 4.7K
15:44 64.68 64.68 64.63 64.63 2.1K
15:45 64.63 64.63 64.63 64.63 0.5K
15:46 64.63 64.84 64.63 64.84 1.9K
15:47 64.83 64.83 64.70 64.72 3.9K
15:48 64.72 64.82 64.72 64.82 0.5K
15:49 64.82 64.82 64.72 64.72 1.1K
15:50 64.91 65.08 64.91 65.08 2.4K
15:51 65.14 65.30 64.97 65.16 4.6K
15:52 65.13 65.17 65.04 65.17 2.7K
15:53 65.17 65.20 65.12 65.19 5.3K
15:54 65.19 65.41 65.19 65.41 3.9K
15:55 65.41 65.70 65.41 65.70 4.4K
15:56 65.51 65.54 65.42 65.54 8.4K
15:57 65.72 65.88 65.72 65.88 13.2K
15:58 65.90 66.01 65.88 66.01 12.3K
15:59 66.02 66.09 65.97 66.09 16.2K
16:00 66.06 66.10 65.99 66.03 299.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available