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 66.32 66.32 60.04 66.21 12.0K
09:32 66.21 66.32 66.21 66.24 2.0K
09:33 66.24 66.24 66.24 66.24 0.1K
09:34 66.24 66.24 66.24 66.24 0.0K
09:35 66.24 66.24 66.24 66.24 0.1K
09:36 66.24 66.24 66.14 66.14 0.9K
09:37 66.14 66.14 66.14 66.14 0.0K
09:38 66.14 66.14 66.14 66.14 0.0K
09:39 66.14 66.14 66.14 66.14 0.0K
09:40 66.14 66.14 66.14 66.14 0.2K
09:41 66.74 66.74 66.74 66.74 0.2K
09:42 66.74 66.74 66.74 66.74 0.1K
09:43 66.39 66.39 66.39 66.39 0.4K
09:44 66.39 66.39 66.39 66.39 0.1K
09:45 66.39 66.48 66.39 66.48 1.0K
09:46 66.48 66.48 66.48 66.48 0.2K
09:47 66.74 66.74 66.74 66.74 0.8K
09:48 66.74 66.74 66.74 66.74 0.1K
09:49 66.74 67.18 66.74 67.18 0.7K
09:50 67.18 67.18 67.18 67.18 0.3K
09:51 67.68 67.86 67.68 67.86 1.7K
09:52 67.86 68.31 67.86 67.86 1.9K
09:53 67.49 67.86 67.49 67.82 2.4K
09:54 68.24 68.24 67.82 67.82 3.4K
09:55 67.82 67.82 67.82 67.82 0.6K
09:56 67.82 67.82 67.82 67.82 0.8K
09:57 67.60 67.60 67.59 67.59 4.3K
09:58 67.59 67.59 67.43 67.43 3.0K
09:59 67.43 67.43 67.43 67.43 0.0K
10:00 67.43 67.43 67.10 67.10 0.3K
10:01 67.45 67.45 67.45 67.45 1.2K
10:02 67.23 67.23 67.23 67.23 0.3K
10:03 67.23 67.23 67.02 67.02 2.2K
10:04 67.02 67.02 66.81 66.81 1.3K
10:05 66.81 66.81 66.81 66.81 0.0K
10:06 66.81 66.98 66.81 66.98 0.6K
10:07 66.98 66.98 66.98 66.98 0.1K
10:08 66.78 66.78 66.78 66.78 0.8K
10:09 66.79 67.03 66.79 67.01 2.7K
10:10 67.01 67.07 66.96 67.07 0.4K
10:11 67.27 67.27 67.27 67.27 0.7K
10:12 67.27 67.31 67.27 67.31 0.7K
10:13 67.31 67.31 67.31 67.31 0.4K
10:14 67.31 67.31 67.10 67.16 2.6K
10:15 67.20 67.20 67.20 67.20 0.5K
10:16 67.05 67.13 67.05 67.13 1.1K
10:17 67.07 67.07 66.91 66.91 2.7K
10:18 66.99 67.02 66.98 66.98 3.0K
10:19 66.98 67.00 66.98 67.00 0.5K
10:20 66.91 67.04 66.91 67.04 1.1K
10:21 67.04 67.04 66.89 66.89 7.1K
10:22 67.00 67.00 67.00 67.00 2.5K
10:23 67.12 67.33 67.12 67.33 3.3K
10:24 67.35 67.35 67.35 67.35 2.6K
10:25 67.23 67.23 67.16 67.17 3.7K
10:26 67.17 67.17 67.00 67.03 3.4K
10:27 67.03 67.05 67.01 67.05 5.8K
10:28 67.11 67.14 67.09 67.14 6.6K
10:29 67.16 67.16 67.16 67.16 0.5K
10:30 67.17 67.20 67.02 67.02 5.8K
10:31 67.02 67.14 67.02 67.14 4.2K
10:32 67.14 67.14 66.44 66.44 11.6K
10:33 66.67 66.67 66.67 66.67 1.7K
10:34 66.67 66.82 66.67 66.82 0.9K
10:35 66.82 66.82 66.82 66.82 0.1K
10:36 66.75 66.75 66.61 66.62 0.8K
10:37 66.62 66.62 66.44 66.46 1.5K
10:38 66.46 66.46 66.46 66.46 0.1K
10:39 66.46 66.46 66.46 66.46 0.0K
10:40 66.44 66.44 66.44 66.44 0.2K
10:41 66.44 66.44 66.44 66.44 1.3K
10:42 66.44 66.44 66.44 66.44 0.8K
10:43 66.44 66.90 66.44 66.87 1.1K
10:44 66.87 66.87 66.87 66.87 0.3K
10:45 66.87 66.87 66.87 66.87 0.0K
10:46 66.87 67.28 66.87 67.28 3.5K
10:47 67.28 67.28 67.28 67.28 0.4K
10:48 67.28 67.28 67.28 67.28 0.2K
10:49 67.29 67.29 67.29 67.29 2.4K
10:50 67.29 67.36 67.29 67.36 0.4K
10:51 67.36 67.36 67.35 67.35 1.5K
10:52 67.35 67.41 67.12 67.12 3.3K
10:53 67.12 67.12 66.96 66.96 0.6K
10:54 66.96 66.96 66.96 66.96 0.2K
10:55 66.96 66.96 66.96 66.96 0.2K
10:56 66.96 66.96 66.96 66.96 0.7K
10:57 66.96 66.96 66.96 66.96 0.2K
10:58 66.92 67.08 66.92 67.08 3.9K
10:59 67.08 67.08 67.08 67.08 0.0K
11:00 67.08 67.08 67.08 67.08 0.2K
11:01 67.08 67.08 66.95 66.95 1.2K
11:02 66.95 66.95 66.95 66.95 0.1K
11:03 66.95 67.02 66.95 67.02 0.9K
11:04 67.02 67.02 66.99 66.99 1.0K
11:05 66.99 66.99 66.99 66.99 0.9K
11:06 66.99 66.99 66.99 66.99 0.2K
11:07 67.13 67.32 67.13 67.32 1.9K
11:08 67.32 67.69 67.32 67.69 1.2K
11:09 67.69 67.69 67.69 67.69 0.1K
11:10 67.69 67.69 67.69 67.69 0.6K
11:11 67.69 67.69 67.69 67.69 0.4K
11:12 67.65 67.65 67.60 67.60 1.0K
11:13 67.60 67.60 67.60 67.60 0.3K
11:14 67.60 67.79 67.60 67.79 0.5K
11:15 67.91 68.11 67.91 68.11 9.9K
11:16 68.10 68.10 68.04 68.04 1.4K
11:17 68.04 68.04 68.04 68.04 3.5K
11:18 68.04 68.04 68.04 68.04 0.5K
11:19 68.04 68.04 68.04 68.04 0.3K
11:20 68.04 68.04 67.55 67.55 5.4K
11:21 67.55 67.55 67.47 67.47 0.4K
11:22 67.47 67.47 67.25 67.25 0.4K
11:23 67.25 67.25 67.16 67.16 0.6K
11:24 67.16 67.16 67.16 67.16 0.0K
11:25 67.16 67.16 67.16 67.16 0.1K
11:26 67.24 67.24 67.24 67.24 0.8K
11:27 67.24 67.42 67.24 67.42 0.9K
11:28 67.42 67.42 67.37 67.37 0.2K
11:29 67.28 67.37 67.28 67.37 1.4K
11:30 67.37 67.37 67.20 67.20 1.4K
11:31 67.07 67.22 67.07 67.22 1.6K
11:32 67.22 67.22 67.22 67.22 0.3K
11:33 67.22 67.22 67.22 67.22 0.6K
11:34 67.22 67.22 67.22 67.22 0.1K
11:35 67.22 67.22 67.22 67.22 0.0K
11:36 67.22 67.48 67.22 67.48 0.9K
11:37 67.48 67.54 67.48 67.54 0.5K
11:38 67.54 67.54 67.54 67.54 0.6K
11:39 67.54 67.54 67.54 67.54 0.1K
11:40 67.54 67.54 67.54 67.54 0.2K
11:41 67.54 67.54 67.54 67.54 0.2K
11:42 67.54 67.54 67.54 67.54 0.0K
11:43 67.54 67.54 67.54 67.54 0.3K
11:44 67.54 67.54 67.54 67.54 0.1K
11:45 67.54 67.54 67.54 67.54 0.2K
11:46 67.54 67.65 67.54 67.65 0.1K
11:47 67.65 67.65 67.52 67.56 1.5K
11:48 67.56 67.56 67.56 67.56 0.1K
11:49 67.56 67.56 67.56 67.56 0.3K
11:50 67.56 67.56 67.56 67.56 0.3K
11:51 67.56 67.56 67.43 67.43 0.5K
11:52 67.42 67.51 67.42 67.51 0.4K
11:53 67.51 67.51 67.51 67.51 0.0K
11:54 67.49 67.49 67.49 67.49 0.3K
11:55 67.49 67.49 67.27 67.27 0.4K
11:56 67.27 67.35 67.27 67.35 0.5K
11:57 67.35 67.35 67.35 67.35 0.1K
11:58 67.35 67.35 67.34 67.35 0.3K
11:59 67.35 67.35 67.35 67.35 0.2K
12:00 67.35 67.35 67.22 67.22 0.4K
12:01 67.29 67.67 67.25 67.25 6.0K
12:02 67.25 67.25 67.25 67.25 0.6K
12:03 67.25 67.25 67.25 67.25 0.2K
12:04 66.78 66.78 66.72 66.72 0.6K
12:05 66.72 66.72 66.72 66.72 0.3K
12:06 66.72 66.82 66.72 66.82 2.6K
12:07 66.82 66.82 66.82 66.82 0.2K
12:08 66.82 66.84 66.82 66.84 0.5K
12:09 66.84 66.84 66.84 66.84 0.0K
12:10 66.84 66.84 66.84 66.84 0.1K
12:11 66.84 66.84 66.84 66.84 0.2K
12:12 66.84 66.84 66.84 66.84 0.4K
12:13 66.84 66.84 66.54 66.54 0.5K
12:14 66.54 66.74 66.54 66.74 2.7K
12:15 66.74 66.74 66.74 66.74 0.1K
12:16 66.74 66.74 66.74 66.74 0.2K
12:17 66.74 66.74 66.72 66.72 0.2K
12:18 66.75 66.75 66.75 66.75 0.3K
12:19 66.75 66.75 66.75 66.75 0.2K
12:20 66.93 67.00 66.93 67.00 1.7K
12:21 67.00 67.00 67.00 67.00 0.1K
12:22 66.79 66.79 66.79 66.79 0.2K
12:23 66.79 66.84 66.79 66.84 0.5K
12:24 66.84 66.84 66.84 66.84 0.0K
12:25 66.84 66.92 66.84 66.92 0.3K
12:26 66.92 67.12 66.92 67.12 1.2K
12:27 67.30 67.31 67.30 67.31 3.1K
12:28 67.31 67.31 67.31 67.31 0.0K
12:29 67.31 67.31 67.31 67.31 0.1K
12:30 67.37 67.38 67.37 67.38 0.4K
12:31 67.38 67.38 67.38 67.38 0.2K
12:32 67.38 67.38 67.34 67.34 0.8K
12:33 67.34 67.37 67.34 67.37 0.4K
12:34 67.37 67.37 67.37 67.37 1.0K
12:35 67.37 67.37 67.37 67.37 0.1K
12:36 67.37 67.64 67.37 67.64 0.5K
12:37 67.64 67.64 67.64 67.64 0.2K
12:38 67.64 67.64 67.64 67.64 0.0K
12:39 67.54 67.69 67.54 67.69 0.7K
12:40 67.69 67.69 67.69 67.69 0.3K
12:41 67.69 67.69 67.69 67.69 0.7K
12:42 67.41 67.48 67.41 67.48 2.0K
12:43 67.25 67.31 67.25 67.31 1.4K
12:44 67.31 67.31 67.25 67.30 1.4K
12:45 67.29 67.29 67.29 67.29 0.3K
12:46 67.29 67.29 67.29 67.29 0.1K
12:47 67.29 67.43 67.29 67.43 0.5K
12:48 67.43 67.43 67.43 67.43 0.1K
12:49 67.43 67.43 67.43 67.43 0.0K
12:50 67.43 67.43 67.43 67.43 0.2K
12:51 67.43 67.43 67.43 67.43 0.1K
12:52 67.43 67.43 67.43 67.43 0.1K
12:53 67.43 67.43 67.43 67.43 0.1K
12:54 67.43 67.43 67.43 67.43 0.1K
12:55 67.43 67.43 67.43 67.43 0.1K
12:56 67.43 67.43 67.43 67.43 0.0K
12:57 67.61 67.61 67.61 67.61 8.2K
12:58 67.61 67.61 67.61 67.61 0.1K
12:59 67.61 67.61 67.59 67.59 0.4K
13:00 67.72 67.72 67.72 67.72 0.2K
13:01 67.72 67.72 67.69 67.69 0.4K
13:02 67.69 67.72 67.69 67.72 0.5K
13:03 67.72 67.72 67.69 67.69 0.6K
13:04 67.69 67.69 67.69 67.69 0.4K
13:05 67.48 67.70 67.48 67.70 0.6K
13:06 67.70 67.70 67.70 67.70 0.2K
13:07 67.70 67.70 67.70 67.70 0.4K
13:08 67.70 67.70 67.70 67.70 0.1K
13:09 67.70 67.70 67.67 67.67 0.5K
13:10 67.67 67.67 67.67 67.67 0.4K
13:11 67.67 67.67 67.62 67.62 0.2K
13:12 67.62 67.62 67.62 67.62 0.3K
13:13 67.62 67.62 67.62 67.62 0.5K
13:14 67.62 67.62 67.59 67.59 0.3K
13:15 67.59 67.67 67.59 67.67 1.4K
13:16 67.67 67.71 67.67 67.71 0.9K
13:17 67.71 67.71 67.71 67.71 0.0K
13:18 67.71 67.71 67.71 67.71 0.0K
13:19 67.71 67.71 67.48 67.48 0.7K
13:20 67.48 67.58 67.48 67.58 0.6K
13:21 67.58 67.58 67.48 67.48 0.7K
13:22 67.48 67.48 67.48 67.48 0.5K
13:23 67.40 67.40 67.40 67.40 0.3K
13:24 67.40 67.40 67.40 67.40 0.1K
13:25 67.40 67.40 67.40 67.40 0.3K
13:26 67.40 67.60 67.40 67.60 0.9K
13:27 67.60 67.60 67.60 67.60 0.3K
13:28 67.60 67.60 67.58 67.58 0.3K
13:29 67.58 67.63 67.54 67.54 0.8K
13:30 67.54 67.54 67.54 67.54 0.2K
13:31 67.54 67.65 67.54 67.65 0.4K
13:32 67.65 67.67 67.65 67.67 0.7K
13:33 67.67 67.78 67.67 67.78 0.3K
13:34 67.78 67.78 67.78 67.78 0.3K
13:35 67.78 68.28 67.78 68.10 0.7K
13:36 68.10 68.10 68.10 68.10 0.4K
13:37 68.10 68.10 68.05 68.05 0.9K
13:38 68.05 68.05 68.05 68.05 0.1K
13:39 68.02 68.02 68.02 68.02 0.3K
13:40 68.02 68.02 68.02 68.02 0.3K
13:41 68.02 68.02 68.02 68.02 0.1K
13:42 68.02 68.02 67.85 67.85 1.0K
13:43 67.85 67.85 67.85 67.85 0.6K
13:44 67.77 67.81 67.77 67.81 0.6K
13:45 67.81 67.92 67.81 67.92 1.6K
13:46 67.92 67.94 67.90 67.90 1.1K
13:47 67.90 67.90 67.90 67.90 0.4K
13:48 68.06 68.06 68.06 68.06 0.6K
13:49 68.06 68.06 68.06 68.06 0.1K
13:50 68.06 68.06 68.06 68.06 0.3K
13:51 68.06 68.06 67.98 67.98 0.2K
13:52 67.98 68.03 67.98 68.03 0.5K
13:53 68.07 68.07 68.07 68.07 0.4K
13:54 68.07 68.07 68.02 68.02 0.2K
13:55 68.02 68.02 68.02 68.02 0.2K
13:56 68.02 68.18 68.02 68.18 0.7K
13:57 68.18 68.24 68.18 68.24 0.7K
13:58 68.24 68.24 68.24 68.24 0.2K
13:59 68.24 68.24 68.24 68.24 0.4K
14:00 68.24 68.24 68.24 68.24 0.2K
14:01 68.24 68.24 68.24 68.24 0.6K
14:02 68.24 68.24 68.24 68.24 0.8K
14:03 68.24 68.24 68.24 68.24 0.3K
14:04 68.24 68.24 68.24 68.24 0.2K
14:05 68.24 68.24 68.24 68.24 0.4K
14:06 68.24 68.24 68.24 68.24 0.3K
14:07 68.24 68.76 68.24 68.76 21.8K
14:08 68.76 68.76 68.46 68.46 2.3K
14:09 68.46 68.46 68.40 68.40 1.2K
14:10 68.40 68.40 68.40 68.40 0.3K
14:11 68.40 68.52 68.40 68.52 4.1K
14:12 68.52 68.52 68.52 68.52 0.2K
14:13 68.52 68.52 68.52 68.52 0.6K
14:14 68.68 68.70 68.68 68.70 0.6K
14:15 68.70 68.70 68.69 68.69 0.3K
14:16 68.69 68.69 68.66 68.66 0.4K
14:17 68.66 68.66 68.60 68.66 0.6K
14:18 68.63 68.71 68.63 68.71 1.3K
14:19 68.85 68.86 68.85 68.86 0.5K
14:20 68.86 68.86 68.72 68.72 0.5K
14:21 68.72 68.72 68.72 68.72 0.2K
14:22 68.72 68.72 68.72 68.72 0.2K
14:23 68.72 68.72 68.72 68.72 0.2K
14:24 68.72 68.72 68.72 68.72 0.6K
14:25 68.72 68.72 68.72 68.72 0.0K
14:26 68.72 68.88 68.72 68.88 1.6K
14:27 68.80 68.85 68.78 68.78 1.9K
14:28 68.78 68.78 68.78 68.78 0.2K
14:29 68.78 68.78 68.78 68.78 0.0K
14:30 68.78 68.78 68.78 68.78 0.2K
14:31 68.78 68.99 68.78 68.99 1.6K
14:32 68.99 68.99 68.99 68.99 0.2K
14:33 68.99 68.99 68.99 68.99 0.0K
14:34 68.99 69.14 68.99 69.14 0.6K
14:35 68.94 68.94 68.94 68.94 1.1K
14:36 68.94 68.94 68.94 68.94 0.2K
14:37 68.94 68.94 68.94 68.94 0.3K
14:38 68.94 68.94 68.94 68.94 0.2K
14:39 68.87 68.87 68.87 68.87 0.2K
14:40 68.87 68.87 68.87 68.87 0.1K
14:41 68.87 68.87 68.87 68.87 0.5K
14:42 68.87 68.87 68.79 68.79 1.0K
14:43 68.79 68.83 68.77 68.77 1.0K
14:44 68.77 68.77 68.77 68.77 0.0K
14:45 68.77 68.80 68.77 68.80 0.6K
14:46 68.80 68.80 68.80 68.80 0.2K
14:47 68.87 68.87 68.70 68.81 2.6K
14:48 68.83 68.83 68.83 68.83 0.9K
14:49 68.83 68.91 68.83 68.91 0.4K
14:50 68.91 68.91 68.91 68.91 0.1K
14:51 68.67 68.67 68.66 68.66 2.1K
14:52 68.66 68.73 68.66 68.73 0.7K
14:53 68.73 68.79 68.73 68.79 1.0K
14:54 68.79 68.79 68.79 68.79 0.2K
14:55 68.79 68.90 68.79 68.90 0.5K
14:56 68.90 68.90 68.90 68.90 0.5K
14:57 68.90 68.90 68.90 68.90 0.4K
14:58 68.90 68.90 68.90 68.90 0.3K
14:59 68.90 68.90 68.90 68.90 1.0K
15:00 68.90 68.90 68.50 68.50 0.5K
15:01 68.50 68.58 68.50 68.58 1.0K
15:02 68.58 68.58 68.58 68.58 0.1K
15:03 68.58 68.58 68.58 68.58 0.2K
15:04 68.56 68.56 68.56 68.56 0.5K
15:05 68.56 68.56 68.56 68.56 0.1K
15:06 68.56 68.56 68.56 68.56 0.2K
15:07 68.56 68.56 68.56 68.56 0.2K
15:08 68.56 68.56 68.56 68.56 0.1K
15:09 68.56 68.64 68.56 68.64 1.5K
15:10 68.64 68.64 68.57 68.57 0.5K
15:11 68.57 68.57 68.56 68.56 0.8K
15:12 68.56 68.56 68.56 68.56 0.2K
15:13 68.56 68.56 68.48 68.48 2.1K
15:14 68.48 68.48 68.48 68.48 0.0K
15:15 68.38 68.39 68.38 68.39 1.6K
15:16 68.36 68.36 68.32 68.32 1.2K
15:17 68.32 68.32 68.32 68.32 0.5K
15:18 68.32 68.32 68.30 68.30 0.4K
15:19 68.30 68.30 68.30 68.30 2.2K
15:20 68.23 68.23 68.23 68.23 2.6K
15:21 68.25 68.25 68.05 68.05 3.4K
15:22 67.92 67.93 67.92 67.92 1.6K
15:23 67.92 68.14 67.92 68.14 6.2K
15:24 68.25 68.25 68.25 68.25 1.3K
15:25 68.36 68.36 68.36 68.36 1.0K
15:26 68.31 68.31 68.31 68.31 1.2K
15:27 68.31 68.31 68.28 68.29 1.4K
15:28 68.29 68.29 68.29 68.29 0.7K
15:29 68.30 68.33 68.30 68.33 1.4K
15:30 68.33 68.33 68.06 68.06 2.6K
15:31 68.12 68.13 68.10 68.13 1.1K
15:32 68.11 68.14 68.11 68.14 1.7K
15:33 68.14 68.28 68.14 68.28 2.7K
15:34 68.18 68.24 68.18 68.24 1.6K
15:35 68.24 68.24 68.20 68.20 1.9K
15:36 68.20 68.22 68.17 68.17 2.2K
15:37 68.13 68.13 68.08 68.08 1.0K
15:38 68.08 68.08 68.03 68.03 0.7K
15:39 68.01 68.01 67.99 67.99 1.1K
15:40 67.99 68.06 67.96 67.96 0.8K
15:41 67.97 68.06 67.97 68.06 1.8K
15:42 68.00 68.06 68.00 68.06 3.9K
15:43 68.21 68.36 68.21 68.32 6.5K
15:44 68.33 68.33 68.24 68.26 2.4K
15:45 68.26 68.26 68.16 68.24 2.1K
15:46 68.24 68.24 68.11 68.11 2.3K
15:47 68.11 68.19 68.02 68.02 2.8K
15:48 68.06 68.06 68.02 68.02 1.4K
15:49 68.00 68.10 68.00 68.10 1.0K
15:50 68.10 68.10 67.98 67.98 3.0K
15:51 68.01 68.07 67.97 67.97 2.1K
15:52 68.04 68.04 67.96 67.99 7.1K
15:53 67.90 67.98 67.90 67.90 3.4K
15:54 67.98 67.98 67.90 67.95 6.8K
15:55 68.12 68.46 68.12 68.46 16.4K
15:56 68.55 68.61 68.53 68.53 13.4K
15:57 68.53 68.54 68.46 68.52 11.2K
15:58 68.52 68.69 68.52 68.64 19.6K
15:59 68.58 68.66 68.58 68.62 13.2K
16:00 68.74 68.77 67.78 68.67 174.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available