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 77.98 78.93 76.83 78.93 15.4K
09:32 78.47 78.47 78.03 78.03 7.1K
09:33 78.03 78.52 78.03 78.52 2.8K
09:34 77.94 78.20 77.81 78.20 6.4K
09:35 78.20 78.96 78.20 78.96 4.8K
09:36 79.34 79.34 78.96 78.96 1.2K
09:37 78.13 78.13 78.03 78.05 8.0K
09:38 78.20 79.79 78.20 79.79 7.1K
09:39 80.30 80.63 80.27 80.63 7.5K
09:40 80.00 80.00 80.00 80.00 2.2K
09:41 79.68 80.14 79.59 79.59 3.9K
09:42 79.76 79.76 79.50 79.50 0.7K
09:43 79.35 79.53 79.25 79.53 2.9K
09:44 79.53 79.53 79.53 79.53 0.4K
09:45 79.53 80.33 79.53 79.70 1.4K
09:46 79.70 79.78 79.70 79.78 2.7K
09:47 79.78 79.78 78.85 78.85 3.2K
09:48 78.85 79.76 78.85 79.76 2.9K
09:49 79.79 80.01 79.79 80.01 3.2K
09:50 80.01 80.32 80.01 80.08 6.5K
09:51 80.08 80.08 80.08 80.08 0.8K
09:52 80.21 80.21 80.21 80.21 0.3K
09:53 80.21 80.21 79.82 79.82 5.0K
09:54 79.82 79.82 79.78 79.78 2.2K
09:55 79.78 79.78 79.31 79.31 1.7K
09:56 79.31 79.31 79.26 79.26 1.2K
09:57 79.26 79.26 78.45 78.92 1.9K
09:58 78.92 78.92 78.82 78.82 1.8K
09:59 78.82 78.98 78.70 78.70 1.0K
10:00 79.13 79.13 78.93 78.93 2.4K
10:01 79.25 79.25 78.61 78.88 5.1K
10:02 78.87 79.10 78.34 79.10 1.2K
10:03 78.79 78.97 78.79 78.97 0.8K
10:04 78.97 78.97 78.46 78.46 0.8K
10:05 78.46 78.63 78.46 78.63 0.3K
10:06 78.63 78.69 78.63 78.69 0.6K
10:07 78.69 78.99 78.69 78.84 3.4K
10:08 78.84 79.02 78.84 78.90 6.7K
10:09 79.16 79.24 79.16 79.24 3.3K
10:10 79.36 79.79 79.21 79.79 2.4K
10:11 79.66 79.98 79.66 79.98 4.0K
10:12 80.21 80.56 80.21 80.56 3.8K
10:13 80.56 80.57 80.50 80.50 3.1K
10:14 80.50 80.50 79.93 79.93 3.0K
10:15 79.93 79.93 79.92 79.92 0.7K
10:16 79.92 80.13 79.92 80.13 0.7K
10:17 80.13 80.13 80.00 80.00 1.3K
10:18 80.00 80.02 80.00 80.02 1.0K
10:19 80.01 80.01 80.01 80.01 0.6K
10:20 80.01 80.17 80.01 80.12 3.2K
10:21 79.97 79.97 79.83 79.83 3.4K
10:22 79.83 79.83 79.83 79.83 0.3K
10:23 79.83 80.04 79.83 79.98 2.4K
10:24 79.98 79.98 79.78 79.78 4.4K
10:25 79.78 80.26 79.78 80.00 3.5K
10:26 80.00 80.00 80.00 80.00 0.4K
10:27 80.28 80.50 80.28 80.50 3.4K
10:28 80.50 80.50 80.17 80.17 3.8K
10:29 80.22 80.46 80.22 80.46 2.0K
10:30 80.46 80.46 80.44 80.44 2.5K
10:31 80.44 80.44 80.17 80.17 1.5K
10:32 80.17 80.17 80.17 80.17 0.0K
10:33 80.17 80.17 80.17 80.17 0.2K
10:34 80.17 80.39 80.17 80.39 2.4K
10:35 80.39 80.39 80.16 80.17 0.6K
10:36 80.17 80.28 80.17 80.28 2.1K
10:37 80.28 80.38 80.28 80.38 0.7K
10:38 80.38 80.46 80.31 80.39 1.6K
10:39 80.39 80.43 80.39 80.43 0.7K
10:40 80.43 80.43 80.17 80.17 4.6K
10:41 80.17 80.17 80.17 80.17 0.5K
10:42 80.12 80.12 80.12 80.12 7.0K
10:43 80.12 80.12 80.12 80.12 1.6K
10:44 80.12 80.21 80.12 80.21 2.5K
10:45 80.21 80.21 80.21 80.21 0.7K
10:46 80.21 80.21 80.15 80.15 9.6K
10:47 80.15 80.15 80.15 80.15 0.2K
10:48 80.08 80.30 80.08 80.30 4.7K
10:49 80.30 80.37 80.30 80.37 2.0K
10:50 80.37 80.37 80.30 80.30 0.9K
10:51 80.30 80.30 80.23 80.23 2.2K
10:52 80.23 80.23 80.23 80.23 0.6K
10:53 80.23 80.23 80.23 80.23 0.3K
10:54 80.23 80.23 80.15 80.15 6.1K
10:55 80.24 80.30 80.23 80.30 3.8K
10:56 80.25 80.25 80.25 80.25 1.0K
10:57 80.25 80.25 79.93 79.93 15.9K
10:58 79.93 80.17 79.93 80.12 8.2K
10:59 80.15 80.15 80.15 80.15 0.5K
11:00 80.15 80.15 80.11 80.11 1.3K
11:01 80.26 80.26 80.09 80.16 5.5K
11:02 80.16 80.38 80.16 80.17 3.3K
11:03 80.22 80.24 80.06 80.06 3.1K
11:04 80.06 80.06 80.06 80.06 15.3K
11:05 80.08 80.41 80.02 80.41 34.1K
11:06 80.30 80.30 80.14 80.14 9.7K
11:07 80.14 80.14 80.14 80.14 0.7K
11:08 80.44 80.45 80.44 80.45 1.2K
11:09 80.45 80.47 80.45 80.47 4.6K
11:10 80.47 80.47 80.16 80.16 2.8K
11:11 80.16 80.16 80.16 80.16 0.4K
11:12 80.16 80.20 80.16 80.20 1.1K
11:13 80.20 80.20 80.20 80.20 0.2K
11:14 80.20 80.26 80.20 80.26 0.5K
11:15 80.26 80.26 80.20 80.20 1.1K
11:16 80.37 80.37 80.21 80.28 3.8K
11:17 80.28 80.28 80.28 80.28 0.6K
11:18 80.18 80.26 80.18 80.26 2.4K
11:19 80.33 80.44 80.33 80.44 3.4K
11:20 80.44 80.47 80.44 80.47 0.4K
11:21 80.47 80.51 80.47 80.50 2.1K
11:22 80.50 80.50 80.30 80.36 6.7K
11:23 80.36 80.36 80.28 80.31 17.3K
11:24 80.20 80.20 79.59 79.88 14.2K
11:25 79.88 79.88 79.88 79.88 1.0K
11:26 79.88 80.00 79.88 80.00 1.3K
11:27 79.89 79.89 79.83 79.83 1.8K
11:28 79.83 79.83 79.77 79.77 1.9K
11:29 79.77 79.77 79.57 79.68 4.2K
11:30 79.34 79.47 79.34 79.47 10.9K
11:31 79.52 79.83 79.51 79.83 4.2K
11:32 79.72 79.72 79.72 79.72 1.2K
11:33 79.70 79.70 79.69 79.69 3.3K
11:34 79.69 79.69 79.54 79.66 9.3K
11:35 79.94 79.94 79.94 79.94 2.7K
11:36 79.94 79.97 79.94 79.96 2.2K
11:37 79.80 79.88 79.74 79.88 10.5K
11:38 79.88 79.88 79.59 79.59 28.9K
11:39 79.83 79.83 79.74 79.75 5.2K
11:40 79.80 79.80 79.80 79.80 0.7K
11:41 79.91 79.91 79.86 79.86 4.9K
11:42 79.89 80.07 79.89 80.07 4.3K
11:43 80.07 80.07 79.92 79.92 0.4K
11:44 80.01 80.01 80.00 80.00 1.7K
11:45 79.83 79.86 79.83 79.86 4.2K
11:46 79.86 79.98 79.80 79.98 9.0K
11:47 79.93 79.93 79.69 79.69 6.9K
11:48 79.55 79.55 79.34 79.34 2.6K
11:49 79.34 79.34 79.04 79.04 3.5K
11:50 79.04 79.14 79.04 79.14 3.3K
11:51 79.14 79.18 79.14 79.18 9.1K
11:52 79.31 79.31 79.05 79.05 7.2K
11:53 79.05 79.13 79.05 79.13 13.2K
11:54 79.13 79.30 79.13 79.30 6.2K
11:55 79.28 79.28 79.28 79.28 0.9K
11:56 79.48 79.55 79.48 79.55 2.1K
11:57 79.57 79.72 79.57 79.72 4.5K
11:58 79.72 79.72 79.70 79.70 1.3K
11:59 79.83 79.83 79.83 79.83 0.3K
12:00 79.70 79.70 79.70 79.70 14.4K
12:01 79.68 79.68 79.57 79.65 1.7K
12:02 79.59 79.59 79.59 79.59 3.1K
12:03 79.56 79.56 79.45 79.45 1.0K
12:04 79.53 79.53 79.33 79.45 7.0K
12:05 79.45 79.45 79.37 79.37 15.6K
12:06 79.22 79.22 79.22 79.22 4.1K
12:07 79.22 79.22 79.07 79.07 2.1K
12:08 79.09 79.09 79.09 79.09 1.1K
12:09 79.09 79.09 78.82 78.82 3.1K
12:10 78.82 78.82 78.59 78.59 1.2K
12:11 78.54 78.57 78.46 78.57 1.5K
12:12 78.48 78.48 78.48 78.48 1.0K
12:13 78.48 78.48 78.39 78.39 2.6K
12:14 78.39 78.60 78.39 78.60 2.6K
12:15 78.60 78.60 78.60 78.60 0.2K
12:16 78.60 78.60 78.60 78.60 0.9K
12:17 78.60 78.60 78.58 78.58 0.8K
12:18 78.62 78.62 78.62 78.62 1.0K
12:19 78.62 78.62 78.51 78.51 1.9K
12:20 78.51 78.51 78.50 78.51 1.2K
12:21 78.51 78.51 77.95 77.95 5.2K
12:22 77.95 77.95 77.69 77.73 3.5K
12:23 77.73 77.73 77.73 77.73 0.3K
12:24 77.73 77.81 77.73 77.81 0.5K
12:25 77.82 77.82 77.66 77.67 3.4K
12:26 77.67 77.81 77.67 77.81 2.7K
12:27 77.81 77.81 77.67 77.68 1.9K
12:28 77.68 77.68 77.68 77.68 0.0K
12:29 77.68 77.68 77.68 77.68 0.2K
12:30 77.68 77.88 77.68 77.88 1.4K
12:31 77.88 77.88 77.88 77.88 0.2K
12:32 77.81 77.81 77.77 77.77 0.6K
12:33 77.77 77.85 77.77 77.85 0.6K
12:34 77.85 77.85 77.74 77.83 1.3K
12:35 77.83 77.83 77.83 77.83 0.2K
12:36 77.77 77.93 77.77 77.93 2.8K
12:37 77.93 78.05 77.93 78.05 2.0K
12:38 78.05 78.21 78.05 78.12 1.8K
12:39 78.12 78.18 78.12 78.18 0.5K
12:40 78.18 78.44 78.18 78.44 1.7K
12:41 78.44 78.44 78.32 78.32 1.1K
12:42 78.32 78.32 78.32 78.32 0.6K
12:43 78.32 78.34 78.27 78.27 1.3K
12:44 78.27 78.27 78.27 78.27 0.2K
12:45 78.27 78.27 78.27 78.27 0.2K
12:46 78.33 78.33 78.32 78.32 1.4K
12:47 78.31 78.31 78.31 78.31 1.3K
12:48 78.31 78.41 78.31 78.32 1.9K
12:49 78.32 78.32 78.22 78.22 4.7K
12:50 78.12 78.12 78.02 78.02 3.2K
12:51 78.02 78.32 78.02 78.32 2.6K
12:52 78.22 78.24 78.16 78.16 1.9K
12:53 78.24 78.24 78.24 78.24 1.3K
12:54 78.24 78.37 78.24 78.37 3.5K
12:55 78.70 78.70 78.65 78.65 0.7K
12:56 78.65 78.74 78.65 78.74 0.5K
12:57 78.81 78.81 78.81 78.81 6.1K
12:58 78.95 78.95 78.72 78.91 1.2K
12:59 78.78 78.78 78.78 78.78 3.3K
13:00 78.78 78.78 78.78 78.78 0.4K
13:01 78.66 78.66 78.54 78.56 8.5K
13:02 78.56 78.68 78.56 78.68 2.2K
13:03 78.68 78.82 78.67 78.67 1.2K
13:04 78.67 78.67 78.67 78.67 0.6K
13:05 78.67 78.72 78.65 78.72 0.9K
13:06 78.72 78.72 78.72 78.72 0.1K
13:07 78.72 78.80 78.72 78.80 0.4K
13:08 78.80 78.89 78.80 78.89 0.6K
13:09 79.00 79.01 79.00 79.01 0.5K
13:10 79.01 79.12 79.01 79.12 0.4K
13:11 79.12 79.12 78.94 78.94 2.3K
13:12 78.94 79.08 78.94 79.01 0.7K
13:13 79.01 79.10 79.01 79.10 1.3K
13:14 79.10 79.15 79.10 79.15 1.2K
13:15 79.15 79.28 79.15 79.28 0.5K
13:16 79.42 79.42 79.38 79.38 0.8K
13:17 79.38 79.38 79.35 79.35 1.3K
13:18 79.35 79.51 79.35 79.51 1.1K
13:19 79.51 79.51 79.51 79.51 0.2K
13:20 79.41 79.52 79.41 79.52 2.2K
13:21 79.52 79.56 79.52 79.56 0.2K
13:22 79.56 79.56 79.56 79.56 0.7K
13:23 79.56 79.56 79.49 79.50 1.6K
13:24 79.45 79.45 79.34 79.35 5.2K
13:25 79.28 79.45 79.23 79.45 4.5K
13:26 79.45 79.45 79.32 79.32 0.4K
13:27 79.32 79.32 79.32 79.32 0.5K
13:28 79.32 79.32 79.31 79.31 1.1K
13:29 79.31 79.31 79.12 79.12 1.6K
13:30 79.12 79.12 78.94 78.94 2.6K
13:31 78.98 79.21 78.98 79.21 2.3K
13:32 79.21 79.21 79.21 79.21 0.6K
13:33 79.12 79.14 79.12 79.14 1.2K
13:34 79.14 79.14 79.13 79.13 0.5K
13:35 79.13 79.13 79.13 79.13 0.3K
13:36 79.03 79.12 79.03 79.12 3.0K
13:37 79.10 79.22 79.10 79.22 2.5K
13:38 79.22 79.22 79.10 79.11 2.2K
13:39 79.11 79.11 78.98 78.98 0.8K
13:40 79.02 79.02 79.02 79.02 2.2K
13:41 79.02 79.02 78.95 78.95 0.9K
13:42 78.94 78.94 78.94 78.94 2.0K
13:43 78.94 79.13 78.94 79.02 0.7K
13:44 79.02 79.19 79.02 79.19 0.9K
13:45 79.19 79.32 79.19 79.24 2.1K
13:46 79.22 79.22 79.13 79.13 2.0K
13:47 79.13 79.13 79.13 79.13 0.3K
13:48 79.13 79.14 79.04 79.04 0.7K
13:49 79.04 79.04 78.83 78.83 3.4K
13:50 78.83 78.98 78.83 78.88 1.4K
13:51 78.88 78.88 78.88 78.88 0.2K
13:52 78.91 78.91 78.89 78.89 1.5K
13:53 78.89 78.89 78.87 78.87 0.9K
13:54 78.80 79.00 78.80 79.00 1.4K
13:55 79.00 79.00 78.87 78.87 0.9K
13:56 78.87 79.00 78.87 79.00 0.2K
13:57 79.00 79.01 79.00 79.01 0.9K
13:58 79.01 79.09 78.97 78.97 1.1K
13:59 78.97 79.08 78.96 79.08 1.2K
14:00 79.08 79.15 79.04 79.15 3.1K
14:01 79.19 79.19 79.06 79.16 1.9K
14:02 79.16 79.16 79.08 79.08 0.2K
14:03 79.08 79.14 79.02 79.02 1.5K
14:04 79.02 79.05 78.94 78.94 3.7K
14:05 78.94 79.17 78.94 79.17 1.5K
14:06 79.17 79.31 79.17 79.31 0.5K
14:07 79.31 79.31 79.22 79.22 1.0K
14:08 79.22 79.27 79.22 79.27 0.8K
14:09 79.27 79.27 79.22 79.22 1.3K
14:10 79.22 79.30 79.22 79.30 0.5K
14:11 79.30 79.30 79.28 79.28 1.5K
14:12 79.27 79.33 79.25 79.33 0.8K
14:13 79.33 79.33 79.15 79.15 0.4K
14:14 79.15 79.35 79.15 79.35 2.5K
14:15 79.35 79.35 79.35 79.35 3.4K
14:16 79.35 79.81 79.35 79.81 1.8K
14:17 79.81 79.81 79.53 79.53 1.4K
14:18 79.53 79.53 79.53 79.53 0.1K
14:19 79.53 79.56 79.53 79.56 1.3K
14:20 79.56 79.56 79.56 79.56 1.2K
14:21 79.56 79.77 79.56 79.77 1.8K
14:22 79.77 79.99 79.77 79.91 0.5K
14:23 79.91 79.91 79.73 79.80 1.2K
14:24 79.95 79.95 79.88 79.88 1.0K
14:25 79.88 79.88 79.88 79.88 0.2K
14:26 79.80 79.80 79.68 79.68 2.0K
14:27 79.58 79.58 79.45 79.45 4.3K
14:28 79.45 79.49 79.45 79.49 0.7K
14:29 79.49 79.49 79.31 79.31 0.8K
14:30 79.17 79.23 79.17 79.23 1.7K
14:31 79.23 79.23 79.20 79.20 1.4K
14:32 79.20 79.20 79.14 79.14 0.3K
14:33 79.36 79.38 79.36 79.38 2.2K
14:34 79.38 79.38 79.25 79.28 1.8K
14:35 79.28 79.30 79.28 79.30 0.3K
14:36 79.30 79.35 79.30 79.35 1.0K
14:37 79.38 79.38 79.38 79.38 0.3K
14:38 79.38 79.38 79.35 79.35 0.3K
14:39 79.35 79.35 79.35 79.35 0.1K
14:40 79.24 79.24 79.09 79.09 1.5K
14:41 79.09 79.24 79.07 79.07 1.2K
14:42 79.16 79.16 79.09 79.09 0.8K
14:43 79.16 79.16 79.13 79.13 2.4K
14:44 79.16 79.22 79.16 79.22 0.5K
14:45 79.22 79.22 79.08 79.08 2.3K
14:46 79.08 79.08 79.08 79.08 1.0K
14:47 78.95 78.95 78.81 78.81 1.6K
14:48 78.81 78.99 78.81 78.99 2.1K
14:49 78.99 78.99 78.99 78.99 0.4K
14:50 78.99 78.99 78.85 78.85 1.2K
14:51 78.85 78.85 78.61 78.61 8.0K
14:52 78.16 78.16 77.97 77.97 24.3K
14:53 77.97 77.97 77.96 77.96 1.3K
14:54 77.83 77.86 77.71 77.71 3.0K
14:55 77.78 77.91 77.65 77.91 17.0K
14:56 78.00 78.07 77.99 78.07 1.5K
14:57 78.15 78.15 77.86 77.89 10.3K
14:58 77.89 77.95 77.89 77.95 1.8K
14:59 77.95 77.97 77.81 77.81 2.4K
15:00 77.81 77.81 77.65 77.67 1.4K
15:01 77.67 77.93 77.67 77.75 7.7K
15:02 77.75 77.75 77.54 77.54 1.1K
15:03 77.54 77.54 77.18 77.18 1.6K
15:04 77.18 77.74 77.18 77.39 1.5K
15:05 77.33 77.33 77.14 77.24 1.4K
15:06 77.26 77.49 77.26 77.49 1.1K
15:07 77.46 77.50 77.22 77.27 3.9K
15:08 77.27 77.27 77.27 77.27 0.7K
15:09 77.41 77.70 77.41 77.70 4.7K
15:10 77.70 77.70 77.26 77.26 4.0K
15:11 77.33 77.56 77.33 77.56 3.0K
15:12 77.56 77.56 77.46 77.46 1.1K
15:13 77.46 77.46 77.43 77.43 0.9K
15:14 77.31 77.31 77.10 77.10 2.1K
15:15 77.30 77.30 77.17 77.17 1.5K
15:16 77.10 77.24 77.10 77.10 1.1K
15:17 77.19 77.25 77.19 77.25 3.7K
15:18 77.25 77.25 77.13 77.13 1.0K
15:19 77.19 77.19 77.19 77.19 1.0K
15:20 77.19 77.52 77.19 77.49 5.8K
15:21 77.49 77.55 77.47 77.55 1.6K
15:22 77.61 77.61 77.57 77.57 1.7K
15:23 77.51 77.51 77.51 77.51 2.7K
15:24 77.14 77.14 77.01 77.01 4.5K
15:25 77.04 77.12 77.04 77.12 1.8K
15:26 77.12 77.15 77.12 77.12 1.5K
15:27 77.01 77.14 77.01 77.09 1.6K
15:28 77.05 77.15 76.99 77.15 4.1K
15:29 77.15 77.20 77.15 77.20 4.2K
15:30 77.13 77.14 77.13 77.14 2.2K
15:31 77.14 77.14 77.03 77.13 1.4K
15:32 77.13 77.24 77.13 77.22 4.3K
15:33 77.22 77.23 77.12 77.12 3.2K
15:34 77.12 77.38 77.12 77.38 4.2K
15:35 77.38 77.38 77.31 77.31 2.5K
15:36 77.31 77.31 77.25 77.25 3.9K
15:37 77.25 77.25 77.14 77.14 0.9K
15:38 77.07 77.43 77.07 77.40 7.8K
15:39 77.38 77.38 77.38 77.38 1.1K
15:40 77.38 77.44 77.19 77.44 8.4K
15:41 77.44 77.44 77.36 77.36 5.5K
15:42 77.09 77.10 77.09 77.09 6.4K
15:43 76.88 77.20 76.88 77.20 8.5K
15:44 77.18 77.18 77.07 77.07 1.7K
15:45 77.13 77.13 77.10 77.10 3.1K
15:46 76.98 77.21 76.98 77.20 4.3K
15:47 77.15 77.15 77.02 77.02 6.4K
15:48 77.02 77.10 77.02 77.10 2.6K
15:49 77.10 77.12 77.02 77.12 4.6K
15:50 77.12 77.12 77.01 77.06 5.6K
15:51 77.22 77.52 77.22 77.32 10.5K
15:52 77.31 77.31 76.90 76.98 12.5K
15:53 76.96 77.25 76.96 77.20 9.9K
15:54 77.20 77.30 77.18 77.30 11.6K
15:55 77.41 77.70 77.41 77.70 12.7K
15:56 77.63 77.63 77.38 77.42 13.0K
15:57 77.25 77.25 77.11 77.22 27.7K
15:58 77.26 77.28 77.20 77.25 26.1K
15:59 77.25 77.29 77.23 77.26 20.6K
16:00 77.27 90.46 76.86 77.07 291.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available