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 66.88 68.14 65.00 66.88 5.5K
09:32 66.88 66.88 66.88 66.88 0.0K
09:33 66.88 66.88 66.88 66.88 0.1K
09:34 67.18 67.18 67.18 67.18 1.1K
09:35 66.12 66.38 66.07 66.14 2.8K
09:36 66.14 66.46 66.14 66.46 1.2K
09:37 66.46 66.46 66.07 66.07 0.2K
09:38 66.07 66.07 66.07 66.07 0.2K
09:39 66.07 66.79 66.07 66.79 3.4K
09:40 67.69 67.69 67.69 67.69 2.1K
09:41 67.04 67.04 66.88 66.88 2.5K
09:42 66.88 66.88 66.88 66.88 0.4K
09:43 66.88 66.88 66.88 66.88 0.1K
09:44 66.88 66.88 66.88 66.88 0.3K
09:45 66.88 66.88 66.88 66.88 0.0K
09:46 66.88 67.38 66.88 67.38 0.2K
09:47 67.38 67.38 67.37 67.37 0.3K
09:48 67.37 67.37 67.20 67.20 0.9K
09:49 67.20 67.20 67.20 67.20 0.8K
09:50 67.20 67.20 67.20 67.20 0.3K
09:51 67.20 67.20 67.19 67.19 0.3K
09:52 67.19 67.19 67.19 67.19 0.6K
09:53 66.85 66.85 66.85 66.85 0.5K
09:54 66.85 66.87 66.85 66.87 1.0K
09:55 66.87 66.87 66.87 66.87 0.1K
09:56 66.87 66.87 66.87 66.87 0.5K
09:57 66.87 66.89 66.87 66.89 0.4K
09:58 66.89 66.89 66.89 66.89 0.1K
09:59 66.89 66.89 66.89 66.89 0.4K
10:00 66.89 66.89 66.89 66.89 0.2K
10:01 66.38 66.38 66.38 66.38 0.9K
10:02 66.38 66.38 66.38 66.38 0.2K
10:03 66.38 66.61 66.28 66.28 0.3K
10:04 66.28 66.34 66.28 66.34 0.2K
10:05 66.34 66.34 66.23 66.23 0.3K
10:06 66.23 66.23 66.23 66.23 0.1K
10:07 66.23 66.23 66.22 66.22 0.1K
10:08 66.22 66.22 66.22 66.22 0.3K
10:09 66.22 66.29 66.07 66.07 0.5K
10:10 66.07 66.07 66.07 66.07 0.3K
10:11 66.07 66.07 66.07 66.07 1.2K
10:12 66.07 66.07 66.07 66.07 0.1K
10:13 66.19 66.19 66.01 66.01 0.4K
10:14 66.10 66.21 66.10 66.21 5.3K
10:15 66.25 66.25 66.08 66.08 1.3K
10:16 66.08 66.08 66.06 66.06 0.2K
10:17 66.06 66.06 65.78 65.93 1.0K
10:18 65.93 65.93 65.85 65.85 0.3K
10:19 65.85 65.85 65.83 65.83 0.6K
10:20 65.83 65.83 65.83 65.83 0.0K
10:21 66.04 66.04 66.04 66.04 2.3K
10:22 66.04 66.04 66.04 66.04 0.2K
10:23 66.04 66.04 66.04 66.04 0.2K
10:24 66.04 66.07 66.04 66.07 0.6K
10:25 66.07 66.07 65.99 65.99 0.2K
10:26 65.99 65.99 65.99 65.99 0.5K
10:27 65.99 65.99 65.98 65.98 0.5K
10:28 65.98 65.98 65.98 65.98 0.1K
10:29 65.98 65.99 65.98 65.99 0.7K
10:30 65.99 65.99 65.99 65.99 0.1K
10:31 65.99 65.99 65.93 65.93 0.6K
10:32 65.93 65.93 65.71 65.71 1.6K
10:33 65.71 65.71 65.71 65.71 0.2K
10:34 65.71 65.71 65.52 65.52 1.0K
10:35 65.52 65.63 65.52 65.63 0.2K
10:36 65.78 66.08 65.78 66.08 2.9K
10:37 66.10 66.10 66.10 66.10 0.8K
10:38 66.10 66.10 65.99 65.99 0.4K
10:39 65.99 65.99 65.99 65.99 0.1K
10:40 65.99 65.99 65.99 65.99 0.0K
10:41 65.99 66.68 65.99 66.68 1.7K
10:42 66.68 66.68 66.48 66.48 0.5K
10:43 66.48 66.48 66.29 66.29 0.8K
10:44 66.29 66.44 66.29 66.31 0.8K
10:45 66.31 66.42 66.31 66.42 0.6K
10:46 66.60 66.60 66.46 66.53 1.9K
10:47 66.53 66.53 66.32 66.32 0.5K
10:48 66.32 66.32 66.32 66.32 0.5K
10:49 66.32 66.32 66.29 66.29 0.7K
10:50 66.29 66.35 66.29 66.35 0.2K
10:51 66.35 66.44 66.35 66.44 1.1K
10:52 66.44 66.44 66.44 66.44 0.1K
10:53 66.44 66.44 66.44 66.44 0.1K
10:54 66.44 66.44 66.44 66.44 0.1K
10:55 66.44 66.44 66.44 66.44 0.9K
10:56 66.44 66.44 66.44 66.44 0.1K
10:57 66.60 66.60 66.60 66.60 0.7K
10:58 66.60 66.60 66.43 66.53 0.6K
10:59 66.53 66.53 66.43 66.52 0.4K
11:00 66.52 66.52 66.52 66.52 0.4K
11:01 66.52 66.70 66.52 66.70 0.6K
11:02 66.70 66.70 66.60 66.60 0.7K
11:03 66.53 66.53 66.53 66.53 0.4K
11:04 66.53 66.53 66.29 66.36 1.1K
11:05 66.36 66.36 66.36 66.36 0.1K
11:06 66.36 66.55 66.36 66.55 1.2K
11:07 66.47 66.47 66.47 66.47 0.1K
11:08 66.47 66.47 66.47 66.47 0.1K
11:09 66.47 66.47 66.41 66.41 0.6K
11:10 66.41 66.41 66.41 66.41 0.5K
11:11 66.41 66.41 66.41 66.41 0.6K
11:12 66.41 66.50 66.41 66.50 0.3K
11:13 66.50 66.56 66.50 66.56 1.5K
11:14 66.56 66.62 66.56 66.62 1.9K
11:15 66.62 66.62 66.43 66.43 1.0K
11:16 66.42 66.61 66.42 66.61 1.5K
11:17 66.61 66.61 66.61 66.61 0.4K
11:18 66.61 66.73 66.61 66.73 1.1K
11:19 66.73 66.73 66.73 66.73 0.3K
11:20 66.73 66.94 66.73 66.94 0.6K
11:21 66.94 66.94 66.94 66.94 0.7K
11:22 66.92 66.92 66.76 66.76 2.5K
11:23 66.76 66.76 66.76 66.76 0.2K
11:24 66.80 66.80 66.80 66.80 0.5K
11:25 66.80 66.80 66.80 66.80 0.1K
11:26 66.80 66.82 66.80 66.82 0.6K
11:27 66.82 66.90 66.82 66.90 3.1K
11:28 66.90 66.90 66.90 66.90 0.2K
11:29 66.90 66.90 66.90 66.90 0.2K
11:30 66.90 66.90 66.90 66.90 0.1K
11:31 66.93 66.93 66.93 66.93 0.5K
11:32 66.93 66.93 66.93 66.93 0.1K
11:33 66.93 66.93 66.93 66.93 0.1K
11:34 66.93 66.93 66.86 66.86 0.2K
11:35 66.86 66.93 66.86 66.93 0.8K
11:36 66.93 66.93 66.93 66.93 0.1K
11:37 66.93 66.93 66.93 66.93 0.0K
11:38 66.93 66.93 66.85 66.85 0.6K
11:39 66.85 66.93 66.85 66.93 0.2K
11:40 66.93 66.93 66.93 66.93 0.1K
11:41 66.93 66.93 66.86 66.86 0.2K
11:42 66.86 66.86 66.86 66.86 0.3K
11:43 66.93 66.93 66.86 66.89 1.3K
11:44 67.02 67.28 67.02 67.28 3.7K
11:45 67.28 67.28 67.28 67.28 0.2K
11:46 67.28 67.28 67.28 67.28 0.1K
11:47 67.28 67.28 67.14 67.14 0.9K
11:48 67.14 67.14 67.12 67.12 1.6K
11:49 67.12 67.12 67.12 67.12 0.0K
11:50 67.12 67.12 67.12 67.12 0.3K
11:51 67.12 67.12 67.12 67.12 1.2K
11:52 67.03 67.03 67.03 67.03 0.4K
11:53 67.03 67.10 67.03 67.10 1.4K
11:54 67.10 67.11 67.10 67.11 0.2K
11:55 67.11 67.11 67.11 67.11 0.7K
11:56 67.11 67.11 67.11 67.11 0.4K
11:57 67.11 67.11 67.11 67.11 0.2K
11:58 67.11 67.11 67.11 67.11 0.1K
11:59 67.11 67.11 67.11 67.11 0.8K
12:00 67.02 67.12 67.02 67.12 1.5K
12:01 67.12 67.25 67.12 67.25 1.4K
12:02 67.25 67.35 67.25 67.35 0.6K
12:03 67.35 67.35 67.35 67.35 0.1K
12:04 67.35 67.35 67.35 67.35 0.0K
12:05 67.35 67.44 67.35 67.44 0.9K
12:06 67.44 67.44 67.44 67.44 0.1K
12:07 67.44 67.44 67.44 67.44 0.1K
12:08 67.44 67.44 67.43 67.43 0.4K
12:09 67.43 67.43 67.43 67.43 0.1K
12:10 67.43 67.51 67.40 67.40 2.2K
12:11 67.50 67.50 67.40 67.40 0.8K
12:12 67.40 67.40 67.40 67.40 0.9K
12:13 67.40 67.52 67.40 67.52 0.7K
12:14 67.52 67.52 67.52 67.52 0.1K
12:15 67.52 67.52 67.52 67.52 0.2K
12:16 67.52 67.52 67.52 67.52 0.2K
12:17 67.52 67.60 67.52 67.60 0.7K
12:18 67.60 67.60 67.60 67.60 0.0K
12:19 67.60 67.70 67.60 67.70 0.7K
12:20 67.42 67.42 67.28 67.38 2.4K
12:21 67.38 67.53 67.38 67.53 2.8K
12:22 67.53 67.53 67.46 67.46 0.7K
12:23 67.46 67.46 67.45 67.45 2.4K
12:24 67.45 67.45 67.45 67.45 0.3K
12:25 67.40 67.40 67.31 67.39 5.7K
12:26 67.39 67.56 67.39 67.56 0.3K
12:27 67.49 67.49 67.49 67.49 0.1K
12:28 67.49 67.49 67.49 67.49 0.1K
12:29 67.49 67.49 67.46 67.46 0.2K
12:30 67.46 67.46 67.46 67.46 0.4K
12:31 67.46 67.46 67.46 67.46 0.2K
12:32 67.46 67.59 67.46 67.59 0.7K
12:33 67.59 67.67 67.59 67.67 1.1K
12:34 67.67 67.67 67.67 67.67 0.4K
12:35 67.67 67.67 67.67 67.67 0.1K
12:36 67.67 67.67 67.67 67.67 0.1K
12:37 67.67 67.67 67.67 67.67 0.7K
12:38 67.67 67.67 67.67 67.67 0.1K
12:39 67.67 68.05 67.67 68.05 0.3K
12:40 68.05 68.05 68.05 68.05 0.1K
12:41 68.05 68.05 68.05 68.05 0.2K
12:42 68.05 68.05 67.94 67.94 0.4K
12:43 67.94 67.94 67.94 67.94 0.1K
12:44 67.94 67.94 67.92 67.92 0.4K
12:45 67.92 67.92 67.92 67.92 0.3K
12:46 67.92 67.92 67.89 67.89 0.3K
12:47 67.89 67.91 67.89 67.91 0.4K
12:48 67.91 67.91 67.91 67.91 0.1K
12:49 67.91 67.91 67.91 67.91 0.0K
12:50 67.91 67.91 67.91 67.91 0.5K
12:51 67.89 67.89 67.89 67.89 0.5K
12:52 67.83 67.83 67.77 67.77 0.9K
12:53 67.77 67.83 67.77 67.83 0.2K
12:54 67.83 67.83 67.69 67.69 1.0K
12:55 67.69 67.81 67.69 67.81 0.5K
12:56 67.81 67.81 67.75 67.75 0.5K
12:57 67.75 67.75 67.75 67.75 0.2K
12:58 67.75 67.75 67.68 67.75 0.4K
12:59 67.75 67.77 67.75 67.77 1.1K
13:00 67.77 67.77 67.77 67.77 0.1K
13:01 67.77 67.77 67.77 67.77 0.4K
13:02 67.77 67.88 67.77 67.88 1.0K
13:03 67.88 67.88 67.88 67.88 0.5K
13:04 67.78 67.78 67.78 67.78 0.9K
13:05 67.78 67.78 67.78 67.78 0.2K
13:06 67.78 67.85 67.74 67.85 2.0K
13:07 67.85 67.85 67.85 67.85 0.1K
13:08 67.85 67.85 67.73 67.73 0.3K
13:09 67.73 67.73 67.73 67.73 0.1K
13:10 67.73 67.73 67.73 67.73 1.0K
13:11 67.73 67.96 67.73 67.96 0.6K
13:12 67.96 67.96 67.96 67.96 0.4K
13:13 67.96 67.96 67.96 67.96 0.3K
13:14 67.96 67.96 67.96 67.96 0.2K
13:15 67.96 68.00 67.96 68.00 0.3K
13:16 68.00 68.00 68.00 68.00 0.2K
13:17 68.00 68.00 68.00 68.00 0.1K
13:18 68.00 68.01 67.91 68.01 2.0K
13:19 68.00 68.00 68.00 68.00 0.7K
13:20 68.00 68.00 68.00 68.00 0.2K
13:21 68.00 68.00 68.00 68.00 0.7K
13:22 68.14 68.28 68.14 68.28 0.9K
13:23 68.28 68.28 68.28 68.28 0.2K
13:24 68.28 68.45 68.28 68.45 0.4K
13:25 68.45 68.45 68.45 68.45 0.2K
13:26 68.45 68.45 68.39 68.39 0.8K
13:27 68.24 68.24 68.24 68.24 5.9K
13:28 68.24 68.24 68.23 68.23 0.6K
13:29 68.23 68.23 68.23 68.23 0.6K
13:30 68.16 68.16 68.13 68.13 0.8K
13:31 68.17 68.26 68.17 68.26 2.3K
13:32 68.26 68.37 68.26 68.37 6.0K
13:33 68.37 68.37 68.37 68.37 0.3K
13:34 68.35 68.35 68.32 68.32 0.9K
13:35 68.32 68.37 68.32 68.37 1.4K
13:36 68.37 68.37 68.37 68.37 0.1K
13:37 68.37 68.43 68.22 68.43 0.9K
13:38 68.43 68.43 68.43 68.43 0.2K
13:39 68.43 68.43 68.43 68.43 0.3K
13:40 68.43 68.43 68.43 68.43 0.3K
13:41 68.43 68.70 68.40 68.59 7.9K
13:42 68.59 68.61 68.59 68.61 2.3K
13:43 68.60 68.66 68.60 68.66 3.5K
13:44 68.66 68.66 68.66 68.66 0.5K
13:45 68.66 68.66 68.66 68.66 1.0K
13:46 68.68 68.69 68.54 68.68 2.0K
13:47 68.68 68.68 68.61 68.61 1.6K
13:48 68.68 68.68 68.51 68.51 0.3K
13:49 68.51 68.51 68.51 68.51 0.4K
13:50 68.62 68.62 68.62 68.62 0.4K
13:51 68.62 68.71 68.62 68.71 0.5K
13:52 68.73 68.73 68.62 68.62 3.6K
13:53 68.62 68.73 68.62 68.73 2.1K
13:54 68.73 68.73 68.73 68.73 0.3K
13:55 68.73 68.73 68.73 68.73 0.2K
13:56 68.73 68.73 68.61 68.61 0.5K
13:57 68.61 68.61 68.61 68.61 0.9K
13:58 68.61 68.61 68.60 68.60 0.8K
13:59 68.60 68.60 68.48 68.54 1.3K
14:00 68.54 68.63 68.54 68.63 0.5K
14:01 68.63 68.63 68.63 68.63 0.5K
14:02 68.55 68.55 68.55 68.55 1.1K
14:03 68.55 68.55 68.42 68.42 1.4K
14:04 68.43 68.50 68.43 68.50 0.6K
14:05 68.50 68.59 68.50 68.59 0.7K
14:06 68.59 68.66 68.59 68.66 0.2K
14:07 68.66 68.68 68.66 68.68 1.4K
14:08 68.68 68.68 68.68 68.68 0.5K
14:09 68.68 68.68 68.68 68.68 0.1K
14:10 68.68 68.68 68.56 68.56 0.4K
14:11 68.56 68.87 68.56 68.87 0.8K
14:12 68.87 68.87 68.87 68.87 0.1K
14:13 68.87 68.93 68.87 68.93 1.5K
14:14 68.93 68.93 68.93 68.93 0.1K
14:15 68.93 68.98 68.93 68.98 0.6K
14:16 68.98 68.98 68.93 68.93 0.5K
14:17 68.93 68.93 68.93 68.93 0.7K
14:18 68.93 68.93 68.93 68.93 0.2K
14:19 68.93 68.93 68.93 68.93 0.1K
14:20 68.93 68.93 68.93 68.93 0.1K
14:21 68.93 68.96 68.93 68.96 0.7K
14:22 68.96 68.96 68.96 68.96 0.2K
14:23 68.95 68.95 68.82 68.82 21.4K
14:24 68.58 68.58 68.44 68.44 3.8K
14:25 68.44 68.51 68.42 68.51 3.7K
14:26 68.51 68.51 68.34 68.34 1.0K
14:27 68.24 68.24 68.24 68.24 1.0K
14:28 68.24 68.24 68.24 68.24 0.3K
14:29 68.24 68.24 68.24 68.24 0.6K
14:30 68.24 68.24 68.24 68.24 0.3K
14:31 68.24 68.24 68.24 68.24 0.3K
14:32 68.24 68.32 68.24 68.27 13.2K
14:33 68.27 68.27 68.27 68.27 0.1K
14:34 68.27 68.27 68.20 68.20 0.4K
14:35 68.20 68.20 68.20 68.20 0.2K
14:36 68.20 68.20 68.15 68.15 0.6K
14:37 68.15 68.15 68.15 68.15 0.1K
14:38 68.15 68.15 68.15 68.15 0.2K
14:39 68.15 68.15 68.15 68.15 0.5K
14:40 68.22 68.22 68.22 68.22 0.5K
14:41 68.22 68.22 68.00 68.00 21.0K
14:42 68.00 68.00 67.97 67.97 2.0K
14:43 67.97 67.97 67.97 67.97 0.2K
14:44 67.97 67.97 67.95 67.95 0.2K
14:45 67.95 67.95 67.95 67.95 0.3K
14:46 67.95 67.95 67.94 67.94 0.5K
14:47 67.94 67.94 67.94 67.94 0.2K
14:48 68.02 68.02 67.91 67.91 0.6K
14:49 67.91 67.93 67.91 67.93 0.8K
14:50 67.93 68.22 67.93 68.22 4.2K
14:51 68.22 68.41 68.16 68.41 2.3K
14:52 68.41 68.50 68.41 68.50 1.2K
14:53 68.50 68.61 68.50 68.61 0.8K
14:54 68.50 68.50 68.50 68.50 0.7K
14:55 68.50 68.50 68.01 68.01 11.8K
14:56 68.01 68.01 67.98 68.00 3.8K
14:57 68.00 68.00 67.99 67.99 0.7K
14:58 67.99 67.99 67.96 67.96 1.4K
14:59 67.96 67.96 67.83 67.83 1.2K
15:00 67.83 67.85 67.81 67.85 3.3K
15:01 67.79 67.96 67.79 67.96 4.2K
15:02 67.97 67.97 67.97 67.97 1.2K
15:03 67.97 68.10 67.97 68.10 2.0K
15:04 68.10 68.27 68.10 68.27 1.7K
15:05 68.27 68.27 68.17 68.17 3.0K
15:06 68.17 68.55 68.17 68.55 1.7K
15:07 68.55 68.57 68.55 68.57 0.6K
15:08 68.57 68.57 68.57 68.57 0.5K
15:09 68.49 68.61 68.49 68.61 1.5K
15:10 68.61 68.61 68.61 68.61 0.6K
15:11 68.61 68.67 68.61 68.67 0.4K
15:12 68.67 68.67 68.58 68.58 0.4K
15:13 68.58 68.66 68.58 68.66 0.3K
15:14 68.66 68.66 68.51 68.51 0.6K
15:15 68.51 68.58 68.51 68.58 0.4K
15:16 68.58 68.58 68.58 68.58 0.3K
15:17 68.68 68.68 68.68 68.68 1.5K
15:18 68.75 68.75 68.70 68.70 0.7K
15:19 68.69 68.69 68.69 68.69 0.3K
15:20 68.69 68.69 68.69 68.69 0.3K
15:21 68.69 68.69 68.69 68.69 1.0K
15:22 68.69 68.69 68.69 68.69 0.3K
15:23 68.69 68.71 68.69 68.71 0.4K
15:24 68.71 68.71 68.56 68.56 1.7K
15:25 68.56 68.56 68.56 68.56 0.5K
15:26 68.56 68.57 68.56 68.57 1.4K
15:27 68.57 68.84 68.57 68.84 2.8K
15:28 68.84 69.06 68.76 69.06 4.2K
15:29 69.06 69.06 69.06 69.06 0.5K
15:30 69.06 69.06 69.06 69.06 0.7K
15:31 69.15 69.15 69.08 69.14 4.9K
15:32 69.14 69.14 69.12 69.12 0.6K
15:33 69.12 69.22 69.12 69.22 1.7K
15:34 69.22 69.28 69.22 69.28 1.2K
15:35 69.27 69.32 69.27 69.32 3.7K
15:36 69.32 69.47 69.29 69.47 4.2K
15:37 69.47 69.55 69.47 69.50 1.4K
15:38 69.50 69.50 68.93 68.93 8.5K
15:39 68.93 68.93 68.83 68.83 3.9K
15:40 68.83 69.04 68.83 69.04 9.7K
15:41 69.10 69.21 69.10 69.21 2.3K
15:42 69.21 69.23 69.21 69.23 1.1K
15:43 69.07 69.08 69.07 69.08 2.0K
15:44 69.08 69.15 69.08 69.15 0.8K
15:45 69.15 69.15 69.09 69.09 1.0K
15:46 69.09 69.09 69.09 69.09 1.0K
15:47 69.19 69.19 69.08 69.08 4.0K
15:48 69.08 69.10 69.08 69.10 3.3K
15:49 69.10 69.38 69.10 69.38 3.3K
15:50 69.38 69.38 69.31 69.31 4.5K
15:51 69.30 69.30 69.25 69.28 8.5K
15:52 69.28 69.38 69.28 69.38 2.5K
15:53 69.34 69.34 69.34 69.34 1.7K
15:54 69.47 69.62 69.47 69.55 7.7K
15:55 69.49 69.60 69.49 69.60 5.1K
15:56 69.60 69.63 69.60 69.63 6.8K
15:57 69.63 69.63 69.56 69.58 8.9K
15:58 69.72 69.80 69.70 69.76 9.0K
15:59 69.75 69.76 69.68 69.70 18.0K
16:00 69.67 69.68 69.50 69.67 185.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available