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 91.87 92.99 89.01 91.26 87.2K
09:32 90.30 90.30 89.63 89.98 36.2K
09:33 90.79 91.47 90.16 90.16 25.2K
09:34 89.91 90.93 89.86 90.65 18.9K
09:35 90.56 91.43 90.56 91.43 6.9K
09:36 92.10 92.10 89.99 90.16 26.3K
09:37 89.51 89.51 87.62 87.62 49.9K
09:38 88.29 88.31 87.65 87.67 32.7K
09:39 87.67 87.70 86.46 86.46 15.5K
09:40 86.51 87.51 86.10 87.39 11.8K
09:41 87.18 88.40 87.18 88.37 9.3K
09:42 88.37 88.50 88.15 88.15 9.6K
09:43 87.60 87.62 87.02 87.02 20.8K
09:44 86.80 87.58 86.80 87.51 8.7K
09:45 87.51 87.51 87.40 87.40 5.2K
09:46 87.40 87.78 87.40 87.78 4.0K
09:47 87.78 87.78 86.97 86.97 6.1K
09:48 86.99 87.47 86.99 87.38 3.8K
09:49 87.37 87.37 86.76 86.97 5.4K
09:50 87.00 87.00 86.56 86.91 23.5K
09:51 86.74 87.09 86.74 86.97 5.5K
09:52 86.97 87.75 86.91 87.75 6.9K
09:53 87.37 87.44 87.08 87.44 1.8K
09:54 87.44 87.65 87.34 87.34 4.4K
09:55 87.34 87.34 86.89 86.89 2.9K
09:56 86.89 87.02 86.89 86.90 7.7K
09:57 86.90 86.90 86.71 86.71 4.9K
09:58 86.88 87.00 86.78 86.78 5.9K
09:59 86.78 87.58 86.78 87.58 8.5K
10:00 87.17 87.73 87.17 87.59 5.6K
10:01 87.49 87.66 87.48 87.66 4.2K
10:02 87.66 88.49 87.66 88.49 8.2K
10:03 88.15 88.83 88.15 88.83 6.1K
10:04 88.83 88.83 87.69 88.00 6.9K
10:05 88.00 88.17 87.66 87.66 1.8K
10:06 87.66 88.07 87.66 88.07 2.2K
10:07 88.07 88.07 87.67 88.00 1.4K
10:08 88.00 88.81 88.00 88.81 41.3K
10:09 88.71 88.88 88.67 88.72 10.7K
10:10 88.72 89.26 88.72 89.00 7.2K
10:11 89.00 89.67 89.00 89.67 8.2K
10:12 89.75 89.93 89.60 89.60 5.1K
10:13 89.60 89.60 89.32 89.42 11.1K
10:14 89.42 89.67 89.42 89.67 1.6K
10:15 89.67 90.25 89.67 90.25 14.9K
10:16 90.29 90.30 90.26 90.30 10.7K
10:17 90.75 91.11 90.75 91.04 10.4K
10:18 91.18 91.43 90.64 91.43 5.2K
10:19 91.43 91.75 90.93 91.75 12.9K
10:20 91.75 92.12 91.56 92.12 12.6K
10:21 92.27 92.27 91.92 91.92 8.2K
10:22 91.76 92.33 91.68 91.68 18.0K
10:23 91.68 91.83 91.68 91.83 1.7K
10:24 91.83 91.91 91.83 91.90 3.2K
10:25 92.00 92.00 91.71 91.90 2.5K
10:26 91.90 92.13 90.89 90.89 15.8K
10:27 91.06 91.44 91.06 91.44 6.1K
10:28 91.44 91.44 90.48 91.03 4.3K
10:29 91.00 91.08 91.00 91.08 1.6K
10:30 91.08 91.08 90.95 90.95 2.6K
10:31 90.95 91.08 90.95 91.08 0.6K
10:32 91.08 91.15 91.03 91.03 1.0K
10:33 91.03 91.22 91.03 91.03 0.8K
10:34 91.16 91.16 91.03 91.03 2.3K
10:35 90.87 91.14 90.87 91.03 1.3K
10:36 91.13 91.13 91.02 91.02 0.9K
10:37 91.02 91.02 90.86 91.02 1.1K
10:38 90.92 91.20 90.92 91.20 3.4K
10:39 91.06 91.06 90.62 90.62 8.7K
10:40 90.62 91.00 90.57 91.00 8.1K
10:41 91.00 91.74 90.99 91.54 5.9K
10:42 91.79 92.00 91.56 92.00 11.2K
10:43 92.00 92.00 91.63 91.82 16.9K
10:44 91.74 91.74 91.14 91.15 20.1K
10:45 91.18 91.45 91.15 91.15 2.8K
10:46 91.15 91.15 91.08 91.09 3.3K
10:47 91.09 91.34 91.09 91.28 2.3K
10:48 91.09 91.11 90.69 90.69 8.9K
10:49 90.69 90.69 90.50 90.50 3.5K
10:50 90.50 90.62 90.33 90.33 2.5K
10:51 90.80 90.80 89.62 89.62 17.4K
10:52 89.56 89.56 89.56 89.56 1.2K
10:53 89.38 89.46 89.38 89.45 2.4K
10:54 89.08 89.58 89.08 89.58 3.1K
10:55 89.65 89.66 89.63 89.66 3.3K
10:56 89.41 89.43 89.10 89.38 5.5K
10:57 89.38 89.46 89.38 89.46 1.9K
10:58 89.49 89.65 89.49 89.65 3.2K
10:59 89.56 89.56 89.37 89.53 5.2K
11:00 89.53 89.53 89.32 89.52 1.4K
11:01 89.15 89.42 88.66 88.66 8.2K
11:02 88.80 88.80 88.29 88.38 3.3K
11:03 88.38 88.38 88.08 88.35 5.6K
11:04 88.30 88.79 88.30 88.79 4.7K
11:05 88.90 89.37 88.90 89.37 10.8K
11:06 89.37 89.48 89.24 89.24 1.8K
11:07 89.24 89.41 89.24 89.41 13.9K
11:08 89.41 90.54 89.41 90.54 9.7K
11:09 90.51 90.51 90.51 90.51 3.6K
11:10 90.51 90.55 90.21 90.44 7.1K
11:11 90.24 90.47 90.10 90.47 3.4K
11:12 90.51 90.61 90.37 90.37 16.7K
11:13 90.56 90.56 90.49 90.52 7.6K
11:14 90.58 91.15 90.58 90.73 44.8K
11:15 90.77 90.77 90.77 90.77 2.1K
11:16 90.77 90.85 90.77 90.85 11.5K
11:17 90.85 90.90 90.77 90.90 1.8K
11:18 90.90 90.92 90.90 90.92 0.8K
11:19 90.51 90.86 90.51 90.57 1.9K
11:20 89.92 90.13 89.80 90.12 19.1K
11:21 90.12 90.18 90.02 90.18 2.1K
11:22 90.18 90.34 90.18 90.34 4.5K
11:23 90.34 90.41 90.34 90.41 1.2K
11:24 90.41 90.41 90.07 90.07 2.8K
11:25 90.29 90.60 90.07 90.07 3.0K
11:26 90.21 90.21 90.07 90.08 3.1K
11:27 90.08 90.08 90.08 90.08 0.9K
11:28 89.81 89.81 89.66 89.67 5.5K
11:29 89.67 89.67 89.48 89.49 1.7K
11:30 89.49 89.49 89.49 89.49 0.3K
11:31 89.38 89.48 89.32 89.48 1.7K
11:32 89.48 89.48 89.47 89.47 0.9K
11:33 89.57 89.57 89.35 89.51 4.3K
11:34 89.38 89.38 89.38 89.38 0.7K
11:35 89.38 89.74 89.38 89.74 11.5K
11:36 89.75 89.77 89.65 89.65 2.0K
11:37 89.65 89.65 89.65 89.65 0.4K
11:38 89.77 89.87 89.77 89.82 1.6K
11:39 89.82 89.82 89.65 89.82 0.7K
11:40 89.85 89.85 89.65 89.82 1.2K
11:41 89.82 89.82 89.82 89.82 1.4K
11:42 89.91 89.91 89.82 89.82 0.7K
11:43 89.82 89.82 89.82 89.82 0.8K
11:44 89.77 89.77 89.64 89.64 7.6K
11:45 89.64 89.64 89.48 89.48 1.4K
11:46 89.33 89.45 89.33 89.45 0.8K
11:47 89.45 89.45 89.11 89.37 1.0K
11:48 89.18 89.38 89.18 89.38 0.8K
11:49 89.38 89.84 89.38 89.84 3.1K
11:50 89.84 89.84 89.75 89.75 0.4K
11:51 89.75 89.75 89.64 89.74 1.7K
11:52 89.74 89.74 89.71 89.71 1.5K
11:53 89.71 89.71 89.64 89.64 0.9K
11:54 89.64 89.74 89.64 89.74 0.6K
11:55 89.81 89.87 89.81 89.87 3.4K
11:56 89.87 89.87 89.87 89.87 0.3K
11:57 89.91 89.91 89.73 89.81 1.8K
11:58 89.65 89.65 89.65 89.65 2.0K
11:59 89.65 89.65 89.65 89.65 0.0K
12:00 89.56 89.69 89.56 89.69 4.6K
12:01 89.72 89.72 89.72 89.72 0.4K
12:02 89.72 89.72 89.72 89.72 0.5K
12:03 89.68 89.68 89.63 89.63 0.6K
12:04 89.63 89.63 89.58 89.63 0.7K
12:05 89.63 89.67 89.63 89.67 0.4K
12:06 89.67 89.67 89.53 89.53 1.4K
12:07 89.53 89.90 89.53 89.90 3.2K
12:08 89.89 89.94 89.88 89.88 3.4K
12:09 89.88 89.90 89.88 89.89 2.9K
12:10 89.98 90.66 89.98 90.66 7.9K
12:11 90.66 90.68 90.52 90.68 2.0K
12:12 90.99 90.99 90.66 90.66 2.8K
12:13 90.66 90.99 90.66 90.97 2.8K
12:14 90.41 90.41 90.29 90.29 20.6K
12:15 90.29 90.29 90.08 90.08 1.6K
12:16 90.02 90.02 89.65 89.65 4.2K
12:17 89.65 89.65 89.65 89.65 0.5K
12:18 89.65 89.73 89.65 89.73 0.6K
12:19 89.73 89.82 89.73 89.80 1.1K
12:20 89.80 89.80 89.70 89.70 0.8K
12:21 89.70 89.70 89.70 89.70 0.2K
12:22 89.70 90.59 89.70 90.59 26.0K
12:23 90.59 90.66 90.59 90.62 1.4K
12:24 90.62 90.62 90.57 90.57 2.2K
12:25 90.50 90.50 90.50 90.50 0.7K
12:26 90.48 90.63 90.48 90.63 1.0K
12:27 90.52 90.52 90.46 90.46 0.4K
12:28 90.46 90.46 90.46 90.46 0.1K
12:29 90.46 90.65 90.46 90.65 1.6K
12:30 90.65 90.65 90.65 90.65 0.7K
12:31 90.70 90.70 90.70 90.70 0.7K
12:32 90.70 90.84 90.70 90.84 0.5K
12:33 90.84 90.84 90.73 90.81 2.2K
12:34 90.81 91.00 90.81 91.00 3.2K
12:35 91.32 91.62 91.25 91.48 5.8K
12:36 91.48 91.49 91.42 91.49 2.9K
12:37 91.59 91.59 91.59 91.59 1.0K
12:38 91.59 91.68 91.59 91.68 0.7K
12:39 91.51 91.87 91.51 91.87 4.1K
12:40 91.68 91.89 91.68 91.81 4.4K
12:41 91.81 91.98 91.81 91.98 1.0K
12:42 91.62 91.62 90.87 90.87 11.0K
12:43 90.99 91.16 90.99 91.16 2.4K
12:44 91.14 91.14 91.14 91.14 0.5K
12:45 91.14 91.14 91.05 91.05 1.3K
12:46 91.05 91.15 91.05 91.15 0.3K
12:47 91.15 91.15 90.97 90.97 6.2K
12:48 90.97 91.41 90.97 91.41 9.6K
12:49 91.41 91.41 91.41 91.41 0.4K
12:50 91.41 91.41 91.19 91.19 1.0K
12:51 91.40 91.40 90.43 90.43 4.2K
12:52 90.43 90.43 90.43 90.43 0.4K
12:53 90.33 90.33 90.30 90.30 2.4K
12:54 90.30 90.50 90.16 90.50 1.2K
12:55 90.50 90.50 90.50 90.50 0.7K
12:56 89.87 90.01 89.87 90.01 3.4K
12:57 90.01 90.01 90.01 90.01 0.4K
12:58 90.09 90.09 89.86 89.86 7.9K
12:59 89.86 89.86 89.84 89.84 0.8K
13:00 90.04 90.75 89.99 89.99 6.9K
13:01 89.99 90.08 89.99 90.08 0.7K
13:02 90.08 90.08 90.08 90.08 0.2K
13:03 90.08 90.08 90.08 90.08 0.4K
13:04 90.08 90.08 90.08 90.08 0.1K
13:05 90.08 90.08 90.08 90.08 0.4K
13:06 90.08 90.08 89.68 89.85 1.7K
13:07 90.01 90.02 90.01 90.02 1.0K
13:08 90.02 90.02 90.00 90.00 1.1K
13:09 90.00 90.09 89.59 89.59 4.4K
13:10 89.70 89.70 89.69 89.69 1.2K
13:11 89.69 89.95 89.57 89.95 4.1K
13:12 89.95 90.03 89.95 90.03 1.5K
13:13 90.03 90.08 90.00 90.00 15.1K
13:14 90.00 90.00 89.72 89.72 2.1K
13:15 89.56 89.79 89.50 89.50 1.0K
13:16 89.51 89.51 89.50 89.50 3.7K
13:17 89.50 89.97 89.50 89.97 2.8K
13:18 89.97 90.15 89.97 90.15 9.2K
13:19 89.96 89.99 89.96 89.97 1.1K
13:20 89.97 89.97 89.97 89.97 1.3K
13:21 89.97 89.97 89.97 89.97 0.2K
13:22 89.97 89.97 89.97 89.97 0.6K
13:23 89.97 90.43 89.97 90.40 3.3K
13:24 90.55 90.55 90.15 90.39 1.8K
13:25 90.39 90.66 90.39 90.66 2.5K
13:26 90.66 90.66 90.66 90.66 0.5K
13:27 90.66 90.66 90.56 90.59 0.8K
13:28 90.59 90.59 90.45 90.56 1.8K
13:29 90.45 90.73 90.45 90.73 3.3K
13:30 90.73 90.73 90.29 90.29 1.8K
13:31 90.29 90.29 90.29 90.29 0.4K
13:32 90.43 90.43 90.30 90.30 3.3K
13:33 90.30 90.30 90.08 90.08 0.2K
13:34 90.08 90.08 89.92 89.92 2.1K
13:35 89.92 89.92 89.92 89.92 1.0K
13:36 89.92 89.92 89.50 89.50 5.0K
13:37 89.50 89.50 89.50 89.50 0.6K
13:38 89.50 89.50 89.50 89.50 0.6K
13:39 89.50 89.50 89.01 89.01 6.2K
13:40 89.01 89.01 88.69 88.69 2.7K
13:41 88.39 88.83 88.39 88.83 5.8K
13:42 88.83 88.83 88.68 88.68 1.5K
13:43 88.59 88.60 88.45 88.60 2.5K
13:44 88.60 88.62 88.60 88.62 0.5K
13:45 88.49 88.95 88.49 88.95 2.4K
13:46 88.95 88.95 88.95 88.95 1.1K
13:47 88.95 88.95 88.74 88.74 0.7K
13:48 88.74 88.74 88.57 88.70 1.8K
13:49 88.70 88.70 88.55 88.55 2.0K
13:50 88.55 88.55 88.55 88.55 0.3K
13:51 88.55 88.74 88.55 88.74 0.5K
13:52 88.74 88.74 88.74 88.74 0.5K
13:53 88.74 88.74 88.52 88.64 6.9K
13:54 88.66 89.04 88.66 88.80 8.7K
13:55 88.80 89.37 88.80 89.37 6.4K
13:56 89.37 89.51 89.37 89.51 5.8K
13:57 89.51 89.63 89.51 89.63 1.5K
13:58 89.63 89.63 89.41 89.41 1.8K
13:59 89.41 89.41 89.40 89.40 1.9K
14:00 89.40 89.40 88.99 89.05 3.6K
14:01 89.05 89.05 88.91 88.91 0.6K
14:02 88.91 88.91 88.80 88.80 0.4K
14:03 88.80 89.00 88.80 89.00 1.7K
14:04 89.00 89.00 89.00 89.00 0.2K
14:05 89.00 89.00 88.80 88.80 1.6K
14:06 88.80 88.83 88.80 88.83 0.8K
14:07 88.83 88.98 88.83 88.98 1.1K
14:08 88.98 89.16 88.98 89.16 0.5K
14:09 89.16 89.16 88.98 88.98 0.9K
14:10 88.83 88.84 88.44 88.44 7.5K
14:11 88.44 88.44 88.35 88.35 0.5K
14:12 88.35 88.47 88.35 88.42 20.9K
14:13 88.42 88.42 88.42 88.42 0.3K
14:14 88.42 88.42 88.38 88.38 19.8K
14:15 88.38 88.38 88.22 88.22 12.4K
14:16 88.22 88.35 88.22 88.35 1.1K
14:17 88.35 88.35 88.08 88.15 8.3K
14:18 88.15 88.15 88.10 88.10 1.1K
14:19 88.10 88.10 87.89 87.89 3.7K
14:20 87.91 87.99 87.40 87.40 5.9K
14:21 87.40 87.57 87.40 87.57 5.7K
14:22 87.57 87.94 87.57 87.94 9.7K
14:23 87.94 87.94 87.94 87.94 1.0K
14:24 87.94 87.94 87.94 87.94 0.6K
14:25 87.94 88.00 87.94 88.00 10.5K
14:26 88.00 88.11 88.00 88.00 14.9K
14:27 88.00 88.04 88.00 88.04 0.8K
14:28 88.04 88.07 88.04 88.07 1.7K
14:29 88.07 88.14 88.07 88.14 1.5K
14:30 88.14 88.14 87.60 87.60 7.3K
14:31 87.48 87.70 87.39 87.70 4.5K
14:32 87.62 87.62 87.53 87.53 3.3K
14:33 87.52 87.66 87.52 87.60 5.5K
14:34 87.66 87.77 87.66 87.77 3.9K
14:35 87.77 88.41 87.77 88.41 18.0K
14:36 88.25 88.29 88.00 88.16 7.0K
14:37 88.37 88.37 87.94 88.08 3.6K
14:38 88.08 88.26 87.86 88.19 2.5K
14:39 88.19 88.22 88.10 88.22 8.3K
14:40 88.21 88.21 88.21 88.21 0.0K
14:41 88.21 88.21 88.21 88.21 0.6K
14:42 88.21 88.21 88.12 88.12 12.4K
14:43 88.12 88.87 88.12 88.87 10.2K
14:44 88.87 88.87 88.81 88.81 2.6K
14:45 88.81 89.22 88.81 89.22 2.4K
14:46 89.69 89.69 89.36 89.36 8.0K
14:47 89.46 89.64 89.46 89.64 1.9K
14:48 89.64 89.64 89.45 89.45 0.3K
14:49 89.45 89.45 89.45 89.45 0.6K
14:50 89.47 89.58 89.47 89.58 0.9K
14:51 89.58 89.58 89.27 89.27 1.6K
14:52 89.27 89.57 89.27 89.57 0.5K
14:53 89.57 89.57 89.29 89.29 0.8K
14:54 89.29 89.49 89.29 89.49 0.7K
14:55 89.49 89.49 89.31 89.31 0.6K
14:56 89.30 89.30 89.24 89.24 5.2K
14:57 89.75 89.75 89.75 89.75 6.9K
14:58 89.75 89.75 89.40 89.40 4.2K
14:59 89.30 89.33 89.20 89.20 5.3K
15:00 89.20 89.20 89.15 89.18 2.0K
15:01 89.06 89.06 88.99 88.99 2.0K
15:02 89.11 89.11 88.91 88.91 4.5K
15:03 88.78 88.78 88.64 88.64 1.4K
15:04 88.80 88.80 88.80 88.80 0.4K
15:05 88.80 88.80 88.62 88.62 2.3K
15:06 88.62 88.63 88.54 88.54 1.9K
15:07 88.54 88.54 88.23 88.23 2.4K
15:08 88.34 88.34 88.34 88.34 3.2K
15:09 88.34 88.47 88.24 88.47 7.8K
15:10 88.47 88.47 88.44 88.44 0.5K
15:11 88.44 88.44 88.44 88.44 1.0K
15:12 88.44 88.44 88.44 88.44 0.4K
15:13 88.29 88.29 88.29 88.29 1.8K
15:14 88.29 88.29 88.10 88.10 1.8K
15:15 88.10 88.12 88.10 88.12 1.7K
15:16 88.29 88.46 88.29 88.46 4.7K
15:17 88.46 88.68 88.46 88.68 1.3K
15:18 88.82 88.87 88.82 88.87 1.4K
15:19 88.87 88.87 88.84 88.84 1.0K
15:20 88.84 88.84 88.83 88.83 0.6K
15:21 88.83 88.83 88.69 88.83 1.2K
15:22 88.83 88.84 88.83 88.84 3.6K
15:23 88.84 88.98 88.84 88.92 3.2K
15:24 88.92 88.92 88.91 88.91 0.5K
15:25 88.91 88.91 88.91 88.91 1.9K
15:26 88.97 89.45 88.97 89.45 7.5K
15:27 89.57 89.78 89.48 89.78 25.2K
15:28 89.78 89.80 89.78 89.80 2.4K
15:29 89.84 89.97 89.82 89.84 2.9K
15:30 89.84 90.06 89.84 90.06 10.9K
15:31 90.02 90.02 89.21 89.21 24.2K
15:32 89.21 89.33 89.01 89.01 4.3K
15:33 89.01 89.01 88.90 88.90 1.5K
15:34 89.00 89.18 89.00 89.16 10.6K
15:35 89.16 89.18 89.16 89.17 0.8K
15:36 89.17 89.17 89.13 89.13 2.9K
15:37 89.21 89.21 89.11 89.11 4.4K
15:38 89.11 89.31 89.11 89.31 3.4K
15:39 89.47 89.47 88.98 88.98 6.1K
15:40 88.98 89.09 88.98 89.09 2.8K
15:41 89.09 89.19 88.97 88.98 2.9K
15:42 88.98 88.98 88.98 88.98 1.6K
15:43 88.90 88.98 88.90 88.91 2.5K
15:44 88.90 88.90 88.70 88.70 4.3K
15:45 88.71 88.76 88.71 88.72 13.3K
15:46 88.72 88.92 88.72 88.78 13.6K
15:47 88.79 88.94 88.78 88.94 4.4K
15:48 88.94 89.23 88.94 89.23 7.8K
15:49 89.23 89.92 89.23 89.92 5.7K
15:50 89.77 89.77 89.68 89.68 5.4K
15:51 89.43 89.62 89.43 89.56 3.3K
15:52 89.27 89.45 89.27 89.45 6.3K
15:53 89.46 89.73 89.46 89.73 5.6K
15:54 89.69 89.85 89.69 89.85 8.6K
15:55 90.02 90.02 89.49 89.49 13.4K
15:56 89.33 89.47 89.24 89.47 14.7K
15:57 89.69 89.71 89.60 89.60 22.3K
15:58 89.58 89.65 89.47 89.47 20.4K
15:59 89.66 89.84 89.66 89.76 38.6K
16:00 89.76 90.05 87.49 89.75 224.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available