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 70.50 70.92 70.50 70.50 11.1K
09:32 70.50 70.50 70.50 70.50 1.0K
09:33 69.88 70.50 69.88 70.20 1.1K
09:34 70.20 70.93 70.20 70.93 0.6K
09:35 70.93 70.93 70.41 70.91 3.7K
09:36 70.91 72.32 70.91 72.16 0.7K
09:37 72.16 72.16 71.49 71.93 0.9K
09:38 71.93 71.93 71.92 71.92 0.4K
09:39 71.83 71.84 71.65 71.65 1.6K
09:40 71.65 71.94 71.65 71.94 1.0K
09:41 71.94 71.94 71.78 71.78 3.1K
09:42 71.78 71.78 71.78 71.78 0.4K
09:43 71.47 71.47 71.47 71.47 0.5K
09:44 71.63 71.71 71.58 71.71 1.6K
09:45 71.93 71.93 71.93 71.93 0.6K
09:46 71.93 71.93 71.93 71.93 0.5K
09:47 71.93 71.93 71.93 71.93 0.5K
09:48 71.93 72.40 71.93 72.40 1.0K
09:49 72.40 72.40 71.90 71.94 6.8K
09:50 71.99 71.99 71.67 71.80 4.6K
09:51 71.80 71.80 71.79 71.79 4.5K
09:52 71.79 71.95 71.79 71.95 4.4K
09:53 71.98 71.98 71.98 71.98 0.6K
09:54 71.98 71.98 71.70 71.89 1.5K
09:55 71.88 71.88 71.88 71.88 0.6K
09:56 71.85 71.85 71.85 71.85 1.2K
09:57 71.65 71.65 71.63 71.63 7.4K
09:58 71.66 71.66 71.66 71.66 0.7K
09:59 71.66 71.98 71.66 71.98 1.4K
10:00 71.98 72.36 71.98 72.36 2.8K
10:01 72.32 72.49 72.32 72.49 2.2K
10:02 72.49 72.72 72.49 72.54 0.8K
10:03 72.53 72.61 72.50 72.61 2.4K
10:04 72.61 72.61 72.61 72.61 0.8K
10:05 72.59 72.69 72.59 72.69 0.8K
10:06 72.69 72.96 72.69 72.96 0.9K
10:07 72.96 72.96 72.57 72.57 1.2K
10:08 72.75 72.84 72.69 72.84 8.5K
10:09 72.95 72.95 72.70 72.70 2.5K
10:10 72.70 72.95 72.70 72.95 0.8K
10:11 72.95 72.95 72.75 72.92 2.8K
10:12 72.92 72.93 72.75 72.75 1.2K
10:13 72.75 72.94 72.75 72.75 1.5K
10:14 72.75 72.77 72.75 72.77 5.3K
10:15 72.32 72.42 72.32 72.40 6.2K
10:16 72.40 72.40 72.14 72.14 1.4K
10:17 72.14 72.56 72.14 72.56 3.2K
10:18 72.56 72.56 72.49 72.49 1.8K
10:19 72.46 72.46 72.46 72.46 0.7K
10:20 72.46 72.46 72.46 72.46 0.5K
10:21 72.46 72.70 72.46 72.70 0.7K
10:22 72.70 72.85 72.70 72.85 1.1K
10:23 72.85 72.95 72.85 72.95 0.8K
10:24 72.95 72.95 72.95 72.95 0.5K
10:25 72.92 72.95 72.87 72.87 1.1K
10:26 72.86 72.87 72.84 72.84 2.0K
10:27 72.84 72.89 72.72 72.89 4.0K
10:28 72.84 72.84 72.84 72.84 1.6K
10:29 72.83 72.83 72.82 72.82 0.7K
10:30 72.82 72.96 72.66 72.96 1.8K
10:31 72.96 72.96 72.96 72.96 0.5K
10:32 72.80 72.87 72.74 72.87 1.7K
10:33 72.87 72.87 72.87 72.87 0.3K
10:34 72.87 72.87 72.87 72.87 0.2K
10:35 72.87 73.17 72.87 73.17 1.4K
10:36 73.07 73.07 73.07 73.07 1.2K
10:37 72.93 73.05 72.93 73.05 6.3K
10:38 73.05 73.05 72.96 72.96 0.5K
10:39 72.96 72.96 72.96 72.96 0.3K
10:40 72.96 72.96 72.96 72.96 0.2K
10:41 72.98 72.98 72.93 72.93 1.0K
10:42 72.93 72.93 72.82 72.82 2.0K
10:43 72.77 72.96 72.77 72.96 1.7K
10:44 72.96 73.02 72.76 73.02 0.6K
10:45 73.02 73.06 73.02 73.06 0.3K
10:46 73.06 73.06 72.89 72.99 0.9K
10:47 72.99 73.07 72.99 73.07 1.4K
10:48 73.08 73.08 72.98 72.98 0.5K
10:49 72.98 73.09 72.98 73.09 1.3K
10:50 73.09 73.26 73.09 73.26 0.7K
10:51 73.26 73.26 73.18 73.18 0.4K
10:52 73.12 73.20 73.11 73.20 3.8K
10:53 73.20 73.20 73.20 73.20 0.3K
10:54 73.20 73.20 73.20 73.20 0.4K
10:55 73.20 73.20 73.20 73.20 0.1K
10:56 73.20 73.20 73.20 73.20 0.2K
10:57 73.20 73.20 73.20 73.20 0.2K
10:58 73.20 73.23 73.14 73.23 2.4K
10:59 73.33 73.45 73.17 73.25 4.8K
11:00 73.19 73.25 73.19 73.25 0.8K
11:01 73.25 73.25 73.25 73.25 0.7K
11:02 73.25 73.25 73.25 73.25 0.2K
11:03 73.25 73.37 73.25 73.37 1.6K
11:04 73.37 73.40 73.37 73.40 0.9K
11:05 73.40 73.40 73.39 73.39 1.6K
11:06 73.39 73.43 73.39 73.40 0.7K
11:07 73.40 73.47 73.40 73.47 0.9K
11:08 73.47 73.47 73.46 73.46 1.2K
11:09 73.46 73.46 73.04 73.09 4.5K
11:10 73.09 73.09 72.90 72.90 0.8K
11:11 72.94 72.94 72.71 72.71 1.8K
11:12 72.71 72.71 72.62 72.62 1.8K
11:13 72.62 72.62 72.50 72.50 0.4K
11:14 72.50 72.50 72.50 72.50 0.9K
11:15 72.50 72.55 72.50 72.55 1.1K
11:16 72.55 72.78 72.55 72.78 3.2K
11:17 72.78 72.78 72.78 72.78 0.4K
11:18 72.90 73.00 72.88 73.00 2.1K
11:19 73.00 73.15 73.00 73.15 0.4K
11:20 73.15 73.15 73.15 73.15 0.3K
11:21 73.12 73.14 73.12 73.14 1.5K
11:22 73.04 73.19 73.04 73.19 2.4K
11:23 73.19 73.20 73.19 73.20 1.0K
11:24 73.08 73.08 72.87 72.92 4.3K
11:25 72.83 72.83 72.77 72.77 1.2K
11:26 72.77 72.77 72.77 72.77 0.3K
11:27 72.77 72.77 72.50 72.62 3.1K
11:28 72.62 72.62 72.62 72.62 0.3K
11:29 72.62 72.63 72.56 72.63 1.5K
11:30 72.63 72.63 72.55 72.55 0.6K
11:31 72.63 72.63 72.51 72.51 1.3K
11:32 72.51 72.51 72.51 72.51 0.8K
11:33 72.51 72.51 72.47 72.47 0.4K
11:34 72.47 72.47 72.32 72.43 0.7K
11:35 72.43 72.53 72.43 72.53 0.8K
11:36 72.53 72.53 72.53 72.53 0.5K
11:37 72.42 72.42 72.42 72.42 0.9K
11:38 72.42 72.47 72.36 72.47 1.0K
11:39 72.50 72.50 72.50 72.50 0.5K
11:40 72.50 72.50 72.32 72.32 1.6K
11:41 72.40 72.57 72.40 72.46 2.8K
11:42 72.46 72.46 72.46 72.46 0.4K
11:43 72.39 72.39 72.39 72.39 1.2K
11:44 72.39 72.39 72.39 72.39 0.0K
11:45 72.14 72.14 72.11 72.11 1.3K
11:46 72.11 72.21 72.11 72.21 2.0K
11:47 72.21 72.21 72.21 72.21 0.1K
11:48 72.21 72.21 72.17 72.17 0.4K
11:49 72.17 72.17 72.11 72.11 0.4K
11:50 72.11 72.28 72.11 72.28 0.8K
11:51 72.28 72.28 72.16 72.16 1.2K
11:52 72.16 72.23 72.16 72.23 0.3K
11:53 72.23 72.37 72.23 72.34 1.7K
11:54 72.34 72.34 72.34 72.34 0.2K
11:55 72.18 72.18 72.07 72.07 3.5K
11:56 72.07 72.07 72.07 72.07 0.1K
11:57 72.07 72.07 71.89 71.89 0.8K
11:58 71.89 71.89 71.86 71.86 0.9K
11:59 71.86 72.10 71.86 72.10 3.3K
12:00 72.10 72.16 72.10 72.16 2.1K
12:01 72.16 72.45 72.16 72.45 1.9K
12:02 72.45 72.65 72.45 72.65 1.0K
12:03 72.65 72.85 72.65 72.85 1.7K
12:04 72.85 72.85 72.55 72.68 0.9K
12:05 72.68 73.10 72.68 72.95 1.4K
12:06 73.02 73.02 73.02 73.02 0.4K
12:07 73.10 73.34 73.10 73.34 1.4K
12:08 73.34 73.46 73.34 73.46 0.5K
12:09 73.46 73.47 73.43 73.43 0.4K
12:10 73.43 73.43 73.31 73.31 0.6K
12:11 73.41 73.49 73.41 73.49 0.7K
12:12 73.40 73.40 73.40 73.40 2.5K
12:13 73.40 73.65 73.40 73.65 1.0K
12:14 73.89 73.89 73.89 73.89 0.3K
12:15 73.67 73.96 73.67 73.96 0.5K
12:16 73.60 73.60 73.60 73.60 0.4K
12:17 73.60 74.18 73.60 74.10 2.2K
12:18 74.10 74.10 74.10 74.10 0.3K
12:19 74.10 74.10 73.80 73.80 1.5K
12:20 74.01 74.10 73.84 74.10 2.8K
12:21 74.22 74.51 74.22 74.36 2.2K
12:22 74.51 74.51 74.51 74.51 0.5K
12:23 74.51 74.51 74.31 74.31 0.2K
12:24 74.31 74.31 74.31 74.31 0.6K
12:25 74.31 74.31 74.31 74.31 0.5K
12:26 74.31 74.31 74.31 74.31 0.4K
12:27 74.31 74.33 74.02 74.02 11.1K
12:28 73.95 73.95 73.95 73.95 0.8K
12:29 73.95 74.02 73.95 74.02 1.2K
12:30 74.02 74.11 74.02 74.11 1.0K
12:31 74.11 74.15 74.05 74.13 0.9K
12:32 74.13 74.14 74.01 74.14 2.2K
12:33 74.14 74.17 74.14 74.17 0.5K
12:34 74.17 74.35 74.17 74.35 1.1K
12:35 74.35 74.37 74.22 74.22 1.3K
12:36 74.22 74.22 74.22 74.22 0.5K
12:37 74.22 74.34 74.22 74.34 0.3K
12:38 74.34 74.34 74.33 74.33 0.6K
12:39 74.33 74.33 74.33 74.33 1.5K
12:40 74.20 74.20 73.92 73.92 3.8K
12:41 73.92 73.92 73.92 73.92 0.3K
12:42 73.92 73.97 73.92 73.97 1.8K
12:43 74.08 74.30 74.08 74.30 1.1K
12:44 74.16 74.53 74.16 74.53 1.3K
12:45 74.53 74.53 74.41 74.41 1.0K
12:46 74.41 74.41 74.24 74.24 1.3K
12:47 74.24 74.24 74.24 74.24 1.5K
12:48 74.24 74.24 74.24 74.24 0.8K
12:49 74.24 74.24 74.24 74.24 0.9K
12:50 74.24 74.24 74.24 74.24 0.5K
12:51 74.24 74.24 74.03 74.09 1.0K
12:52 74.09 74.09 74.09 74.09 0.2K
12:53 73.97 73.97 73.97 73.97 0.6K
12:54 73.97 73.97 73.97 73.97 0.8K
12:55 73.97 73.97 73.85 73.85 2.4K
12:56 73.85 73.85 73.69 73.69 0.8K
12:57 73.69 73.69 73.69 73.69 0.7K
12:58 73.69 73.69 73.69 73.69 0.3K
12:59 73.88 73.88 73.88 73.88 1.0K
13:00 73.88 73.88 73.88 73.88 0.1K
13:01 73.75 73.75 73.75 73.75 1.0K
13:02 73.93 74.11 73.92 74.11 4.9K
13:03 74.11 74.11 74.11 74.11 0.5K
13:04 74.11 74.11 74.11 74.11 0.1K
13:05 74.11 74.18 74.11 74.18 0.2K
13:06 74.18 74.18 74.18 74.18 0.4K
13:07 74.18 74.18 74.18 74.18 0.1K
13:08 74.18 74.18 74.10 74.10 1.1K
13:09 74.10 74.10 74.10 74.10 1.2K
13:10 74.20 74.34 74.20 74.34 2.2K
13:11 74.34 74.34 73.96 73.96 2.9K
13:12 73.94 73.94 73.65 73.65 4.3K
13:13 73.65 73.77 73.65 73.77 1.6K
13:14 73.77 73.77 73.77 73.77 0.2K
13:15 73.77 73.77 73.48 73.48 1.5K
13:16 73.39 73.39 73.28 73.28 1.2K
13:17 73.28 73.28 73.19 73.26 1.1K
13:18 73.26 73.26 73.20 73.20 0.8K
13:19 73.20 73.20 72.85 72.85 6.7K
13:20 72.85 72.85 72.81 72.81 0.5K
13:21 72.81 72.81 72.81 72.81 1.4K
13:22 72.81 72.93 72.81 72.93 2.3K
13:23 72.83 72.93 72.79 72.80 2.3K
13:24 72.60 72.60 72.45 72.57 4.8K
13:25 72.59 72.59 72.59 72.59 1.1K
13:26 72.59 72.59 72.59 72.59 0.4K
13:27 72.68 72.78 72.68 72.78 2.3K
13:28 72.78 72.78 72.78 72.78 2.1K
13:29 72.78 72.78 72.57 72.57 2.3K
13:30 72.57 72.57 72.57 72.57 1.2K
13:31 72.66 72.81 72.66 72.81 1.0K
13:32 72.81 72.86 72.71 72.86 1.7K
13:33 72.79 72.93 72.79 72.93 1.2K
13:34 72.93 72.93 72.90 72.92 0.9K
13:35 72.57 72.75 72.57 72.75 3.2K
13:36 72.75 72.80 72.75 72.80 0.4K
13:37 72.80 73.26 72.80 73.26 1.9K
13:38 73.26 73.26 72.92 72.92 1.2K
13:39 72.92 73.08 72.92 73.08 0.5K
13:40 73.08 73.08 73.08 73.08 0.2K
13:41 73.08 73.13 73.08 73.13 0.7K
13:42 73.27 73.27 73.27 73.27 0.2K
13:43 73.27 73.28 73.14 73.28 1.8K
13:44 73.28 73.30 73.24 73.24 1.5K
13:45 73.24 73.31 73.24 73.31 0.9K
13:46 73.31 73.31 73.30 73.30 0.2K
13:47 73.30 73.45 73.30 73.45 1.8K
13:48 73.45 73.57 73.45 73.57 1.0K
13:49 73.57 73.58 73.32 73.32 3.5K
13:50 73.32 73.32 73.29 73.29 0.8K
13:51 73.29 73.32 73.29 73.32 0.2K
13:52 73.32 73.32 73.28 73.28 0.8K
13:53 73.28 73.31 73.28 73.31 0.7K
13:54 73.31 73.34 73.31 73.34 0.4K
13:55 73.34 73.34 73.34 73.34 2.0K
13:56 73.34 73.67 73.34 73.67 0.6K
13:57 73.67 73.67 73.67 73.67 0.3K
13:58 73.58 73.58 73.50 73.50 2.7K
13:59 73.50 73.50 73.50 73.50 1.9K
14:00 73.61 73.76 73.61 73.76 11.5K
14:01 73.60 73.62 73.60 73.62 18.4K
14:02 73.62 73.84 73.62 73.84 0.5K
14:03 73.84 73.84 73.76 73.76 0.9K
14:04 74.04 74.18 74.04 74.18 2.5K
14:05 74.18 74.18 74.07 74.07 0.7K
14:06 74.21 74.21 74.16 74.16 0.9K
14:07 74.04 74.19 73.97 74.19 1.5K
14:08 74.19 74.19 73.92 73.92 1.5K
14:09 73.84 73.84 73.82 73.82 2.1K
14:10 73.80 73.94 73.80 73.94 0.4K
14:11 73.80 73.80 73.77 73.77 1.2K
14:12 73.77 73.89 73.77 73.89 0.7K
14:13 73.87 73.87 73.87 73.87 2.2K
14:14 73.87 73.91 73.87 73.89 0.6K
14:15 74.04 74.04 74.04 74.04 0.4K
14:16 74.04 74.04 73.56 73.56 32.8K
14:17 73.49 73.58 73.49 73.58 1.3K
14:18 73.50 73.50 73.39 73.39 3.2K
14:19 73.39 73.39 73.29 73.29 1.0K
14:20 73.50 73.50 73.50 73.50 2.3K
14:21 73.50 73.70 73.50 73.70 0.8K
14:22 73.70 73.70 73.70 73.70 0.9K
14:23 73.70 73.93 73.70 73.93 1.6K
14:24 74.03 74.03 73.91 73.91 1.3K
14:25 73.91 73.91 73.89 73.89 1.1K
14:26 73.89 73.89 73.89 73.89 0.0K
14:27 73.89 73.89 73.85 73.85 0.8K
14:28 73.85 73.98 73.85 73.98 1.4K
14:29 73.98 73.99 73.98 73.99 0.6K
14:30 73.95 73.99 73.92 73.92 3.2K
14:31 73.92 73.92 73.86 73.86 0.9K
14:32 73.85 73.85 73.85 73.85 1.0K
14:33 73.85 73.85 73.85 73.85 0.4K
14:34 73.85 73.90 73.85 73.90 1.8K
14:35 73.90 73.90 73.89 73.89 2.0K
14:36 73.89 73.98 73.89 73.89 0.8K
14:37 73.86 73.86 73.86 73.86 0.6K
14:38 73.86 73.93 73.46 73.46 3.9K
14:39 73.46 73.46 73.21 73.21 1.2K
14:40 73.24 73.24 73.24 73.24 0.5K
14:41 73.24 73.24 73.24 73.24 1.1K
14:42 73.24 73.28 73.19 73.28 2.0K
14:43 73.28 73.56 73.28 73.56 2.1K
14:44 73.56 73.65 73.56 73.65 0.5K
14:45 73.65 73.65 73.49 73.49 0.5K
14:46 73.56 73.56 73.56 73.56 0.6K
14:47 73.56 73.57 73.49 73.49 1.0K
14:48 73.51 73.51 73.51 73.51 2.2K
14:49 73.51 73.51 73.51 73.51 0.1K
14:50 73.51 73.55 73.51 73.55 1.4K
14:51 73.55 73.67 73.55 73.67 2.9K
14:52 73.67 73.67 73.67 73.67 0.3K
14:53 73.67 73.76 73.67 73.76 1.5K
14:54 73.76 73.76 73.76 73.76 0.0K
14:55 73.76 73.76 73.76 73.76 0.2K
14:56 73.76 73.76 73.76 73.76 0.3K
14:57 73.76 73.76 73.76 73.76 0.2K
14:58 73.76 73.77 73.76 73.77 0.4K
14:59 73.77 73.93 73.77 73.93 8.6K
15:00 73.86 73.86 73.86 73.86 3.4K
15:01 73.86 73.86 73.86 73.86 0.4K
15:02 73.96 73.96 73.96 73.96 0.6K
15:03 73.96 73.96 73.96 73.96 0.1K
15:04 73.96 73.96 73.92 73.92 8.0K
15:05 73.92 74.10 73.92 74.10 4.5K
15:06 74.10 74.11 74.08 74.08 1.8K
15:07 74.08 74.08 74.06 74.06 2.8K
15:08 74.06 74.06 74.06 74.06 4.1K
15:09 74.06 74.17 74.06 74.17 1.5K
15:10 74.17 74.17 74.17 74.17 1.8K
15:11 74.17 74.32 74.17 74.32 1.4K
15:12 74.32 74.32 74.17 74.17 5.9K
15:13 74.17 74.17 74.14 74.14 3.2K
15:14 74.20 74.20 74.14 74.14 2.7K
15:15 74.14 74.14 74.14 74.14 3.6K
15:16 74.14 74.14 74.14 74.14 1.1K
15:17 74.24 74.24 74.12 74.14 1.1K
15:18 73.93 73.98 73.93 73.98 8.3K
15:19 73.98 73.99 73.98 73.99 0.7K
15:20 73.99 74.02 73.92 74.02 7.4K
15:21 74.02 74.02 73.96 73.96 1.0K
15:22 73.97 73.97 73.83 73.83 5.8K
15:23 73.84 73.84 73.54 73.65 6.0K
15:24 73.65 73.65 73.65 73.65 0.7K
15:25 73.45 73.45 73.45 73.45 1.3K
15:26 73.45 73.45 73.45 73.45 0.5K
15:27 73.24 73.24 73.14 73.22 3.8K
15:28 73.22 73.29 73.18 73.18 5.3K
15:29 73.18 73.18 73.18 73.18 0.8K
15:30 73.18 73.28 73.18 73.28 3.1K
15:31 73.23 73.28 73.23 73.28 4.1K
15:32 73.29 73.29 73.29 73.29 1.7K
15:33 73.29 73.29 73.08 73.08 4.9K
15:34 73.08 73.09 73.08 73.09 1.9K
15:35 73.09 73.09 73.07 73.07 0.8K
15:36 73.02 73.20 73.02 73.20 6.2K
15:37 73.19 73.19 73.13 73.13 2.0K
15:38 73.05 73.05 73.05 73.05 3.7K
15:39 73.05 73.13 73.05 73.13 3.9K
15:40 73.10 73.10 73.07 73.07 1.7K
15:41 73.06 73.22 73.06 73.22 2.1K
15:42 73.22 73.44 73.22 73.44 4.5K
15:43 73.44 73.57 73.44 73.57 2.2K
15:44 73.57 73.60 73.55 73.55 0.9K
15:45 73.59 73.69 73.59 73.69 1.0K
15:46 73.69 73.69 73.65 73.65 2.2K
15:47 73.65 73.65 73.52 73.57 5.9K
15:48 73.57 73.57 73.57 73.57 0.6K
15:49 73.51 73.63 73.51 73.63 2.7K
15:50 73.66 73.74 73.66 73.69 2.6K
15:51 73.58 73.58 73.49 73.53 8.9K
15:52 73.44 73.47 73.39 73.47 7.9K
15:53 73.47 73.64 73.47 73.53 4.8K
15:54 73.53 73.68 73.51 73.68 3.2K
15:55 73.80 74.04 73.80 73.95 7.7K
15:56 74.05 74.17 74.05 74.11 17.3K
15:57 74.16 74.31 74.16 74.31 13.5K
15:58 74.34 74.39 74.34 74.36 10.7K
15:59 74.27 74.32 74.26 74.27 22.1K
16:00 74.35 74.35 74.23 74.29 205.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available