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 90.15 90.15 88.30 88.30 0.8K
09:32 88.30 88.30 88.30 88.30 0.0K
09:33 88.30 88.30 88.30 88.30 0.0K
09:34 88.30 88.30 88.30 88.30 0.0K
09:35 88.30 88.30 88.30 88.30 0.0K
09:36 88.30 88.30 88.30 88.30 0.0K
09:37 88.30 88.30 88.30 88.30 0.0K
09:38 88.30 88.30 88.30 88.30 0.0K
09:39 89.32 89.32 89.32 89.32 26.8K
09:40 89.32 89.32 89.32 89.32 0.0K
09:41 89.32 89.32 89.32 89.32 0.0K
09:42 89.32 89.32 89.32 89.32 0.0K
09:43 89.32 89.32 89.32 89.32 0.0K
09:44 89.32 89.32 89.32 89.32 0.0K
09:45 89.32 89.32 89.32 89.32 0.0K
09:46 89.32 89.32 89.32 89.32 0.0K
09:47 89.32 89.32 89.32 89.32 0.0K
09:48 89.32 89.32 89.32 89.32 0.0K
09:49 89.32 89.32 89.32 89.32 0.0K
09:50 89.32 89.32 89.32 89.32 0.0K
09:51 89.32 89.32 89.32 89.32 0.0K
09:52 89.32 89.32 89.32 89.32 0.0K
09:53 89.32 89.32 89.32 89.32 0.0K
09:54 89.32 89.32 89.32 89.32 0.0K
09:55 89.32 89.32 89.32 89.32 0.0K
09:56 88.20 88.20 88.01 88.20 27.0K
09:57 88.17 88.17 88.17 88.17 1.3K
09:58 88.17 88.17 88.04 88.04 0.6K
09:59 88.04 88.52 88.04 88.52 3.4K
10:00 88.52 88.52 88.52 88.52 0.3K
10:01 88.34 88.38 88.34 88.38 2.6K
10:02 88.33 88.33 87.91 87.97 6.3K
10:03 88.13 88.78 88.13 88.78 3.9K
10:04 88.78 88.78 88.78 88.78 0.9K
10:05 88.78 89.18 88.78 89.18 0.4K
10:06 89.13 89.25 89.13 89.19 3.2K
10:07 89.19 89.48 89.19 89.48 0.6K
10:08 89.48 89.67 89.47 89.48 3.3K
10:09 89.48 89.48 89.48 89.48 0.4K
10:10 89.48 89.98 89.48 89.98 2.0K
10:11 90.28 90.47 90.23 90.45 4.2K
10:12 90.27 90.27 90.27 90.27 1.8K
10:13 90.27 90.27 90.27 90.27 0.3K
10:14 90.27 90.27 90.23 90.23 2.4K
10:15 90.18 90.45 90.18 90.29 1.7K
10:16 90.29 90.29 90.27 90.27 1.1K
10:17 90.27 90.93 90.27 90.93 3.4K
10:18 90.93 90.93 90.93 90.93 0.6K
10:19 90.93 90.93 90.92 90.92 2.9K
10:20 90.74 90.74 90.74 90.74 0.6K
10:21 90.74 90.74 90.74 90.74 0.2K
10:22 90.74 90.81 90.57 90.57 1.8K
10:23 90.50 90.50 90.50 90.50 0.8K
10:24 90.14 90.14 90.14 90.14 0.2K
10:25 90.14 90.66 90.14 90.66 1.7K
10:26 90.52 90.52 90.52 90.52 1.8K
10:27 90.18 90.18 90.03 90.03 1.7K
10:28 90.03 90.03 89.96 89.96 0.3K
10:29 89.78 89.82 89.78 89.82 1.0K
10:30 89.82 90.06 89.82 90.06 0.7K
10:31 90.06 90.06 90.06 90.06 0.5K
10:32 89.86 89.86 89.70 89.70 0.9K
10:33 89.70 89.70 89.70 89.70 0.2K
10:34 89.70 90.17 89.70 90.17 1.1K
10:35 90.30 90.30 90.00 90.00 1.4K
10:36 90.00 90.02 90.00 90.02 0.3K
10:37 90.02 90.02 90.02 90.02 0.0K
10:38 90.02 90.02 90.01 90.01 2.2K
10:39 90.01 90.01 89.83 89.85 0.5K
10:40 89.85 90.06 89.85 90.06 0.6K
10:41 90.06 90.30 90.05 90.30 3.7K
10:42 90.32 90.32 90.32 90.32 0.8K
10:43 90.32 90.32 90.27 90.27 0.6K
10:44 90.20 90.20 90.13 90.13 2.2K
10:45 90.29 90.29 90.29 90.29 0.2K
10:46 90.29 90.29 90.17 90.17 1.4K
10:47 90.15 90.15 90.15 90.15 0.4K
10:48 90.19 90.19 90.19 90.19 0.6K
10:49 90.19 90.19 90.12 90.12 1.5K
10:50 90.12 90.12 90.06 90.06 0.4K
10:51 90.06 90.06 90.06 90.06 0.3K
10:52 90.06 90.16 90.06 90.16 1.1K
10:53 90.16 90.16 90.16 90.16 0.2K
10:54 90.16 90.31 90.16 90.31 1.1K
10:55 90.31 90.31 90.10 90.13 1.8K
10:56 90.53 90.53 90.53 90.53 2.2K
10:57 90.53 90.53 90.47 90.47 1.3K
10:58 90.47 90.47 90.17 90.17 1.1K
10:59 90.17 90.43 90.17 90.43 0.5K
11:00 90.43 90.46 90.43 90.46 0.9K
11:01 90.46 90.46 90.46 90.46 0.2K
11:02 90.46 90.46 90.46 90.46 0.0K
11:03 90.46 90.46 90.46 90.46 0.3K
11:04 90.64 90.64 90.64 90.64 0.1K
11:05 90.64 90.64 90.58 90.58 0.2K
11:06 90.40 90.40 90.40 90.40 0.4K
11:07 90.40 90.40 90.40 90.40 0.0K
11:08 90.40 90.40 90.40 90.40 0.0K
11:09 90.40 90.40 90.40 90.40 0.2K
11:10 90.40 90.40 90.40 90.40 0.3K
11:11 90.40 90.40 90.40 90.40 0.6K
11:12 90.40 90.50 90.40 90.50 0.6K
11:13 90.50 90.50 90.48 90.48 0.5K
11:14 90.48 90.48 90.47 90.47 4.5K
11:15 90.61 90.61 90.61 90.61 2.7K
11:16 90.61 90.69 90.61 90.68 1.8K
11:17 90.68 90.68 90.58 90.58 0.8K
11:18 90.58 90.58 90.40 90.40 0.6K
11:19 90.40 90.76 90.40 90.76 0.5K
11:20 90.76 90.76 90.76 90.76 0.4K
11:21 90.76 90.76 90.76 90.76 0.3K
11:22 90.76 90.76 90.61 90.61 0.8K
11:23 90.63 90.63 90.63 90.63 0.5K
11:24 90.63 90.68 90.63 90.65 0.5K
11:25 90.65 90.65 90.65 90.65 0.2K
11:26 90.65 90.65 90.55 90.55 0.4K
11:27 90.55 90.55 90.55 90.55 0.0K
11:28 90.55 90.55 90.55 90.55 0.0K
11:29 90.55 90.66 90.52 90.52 2.2K
11:30 90.39 90.39 90.12 90.12 2.2K
11:31 90.12 90.12 89.98 89.98 0.7K
11:32 89.98 90.36 89.98 90.36 2.1K
11:33 90.36 90.43 90.36 90.43 0.5K
11:34 90.43 90.43 90.43 90.43 0.4K
11:35 90.43 90.43 90.43 90.43 0.0K
11:36 90.43 90.43 90.32 90.32 0.4K
11:37 90.32 90.32 90.32 90.32 0.0K
11:38 90.32 90.32 90.16 90.16 0.5K
11:39 90.16 90.16 89.85 89.85 1.1K
11:40 89.85 89.85 89.85 89.85 0.9K
11:41 89.85 90.18 89.85 90.18 1.8K
11:42 90.18 90.52 90.18 90.52 2.3K
11:43 90.52 90.52 90.52 90.52 0.0K
11:44 90.52 90.52 90.34 90.34 0.7K
11:45 90.34 90.34 90.34 90.34 0.1K
11:46 90.34 90.34 90.34 90.34 0.1K
11:47 90.34 90.38 90.34 90.38 0.4K
11:48 90.37 90.37 90.37 90.37 0.2K
11:49 90.37 90.37 90.37 90.37 0.0K
11:50 90.37 90.44 90.37 90.44 0.9K
11:51 90.44 90.44 90.44 90.44 0.1K
11:52 90.44 90.44 90.44 90.44 0.0K
11:53 90.44 90.44 90.44 90.44 0.3K
11:54 90.44 90.44 90.22 90.22 0.5K
11:55 90.22 90.22 90.22 90.22 0.1K
11:56 90.18 90.18 90.05 90.06 0.8K
11:57 90.06 90.06 90.06 90.06 0.3K
11:58 90.09 90.10 90.09 90.10 0.4K
11:59 90.10 90.10 90.10 90.10 0.3K
12:00 90.10 90.19 90.03 90.03 0.6K
12:01 89.96 90.03 89.96 90.00 2.3K
12:02 90.00 90.03 90.00 90.03 1.4K
12:03 90.03 90.03 89.85 89.85 0.7K
12:04 89.98 89.98 89.97 89.97 1.5K
12:05 89.97 89.97 89.72 89.72 0.7K
12:06 89.72 89.92 89.72 89.92 1.3K
12:07 89.92 89.92 89.84 89.84 0.4K
12:08 89.84 89.99 89.84 89.99 1.9K
12:09 89.99 90.33 89.99 90.33 1.3K
12:10 90.33 90.33 90.33 90.33 0.1K
12:11 90.33 90.33 90.33 90.33 0.0K
12:12 90.33 90.33 90.33 90.33 0.5K
12:13 90.33 90.55 90.33 90.55 1.9K
12:14 90.55 90.55 90.55 90.55 0.3K
12:15 90.55 90.55 90.55 90.55 0.1K
12:16 90.49 90.49 90.49 90.49 0.4K
12:17 90.49 90.63 90.49 90.63 0.6K
12:18 90.63 90.63 90.59 90.61 0.6K
12:19 90.61 90.61 90.61 90.61 0.3K
12:20 90.61 90.61 90.44 90.46 3.0K
12:21 90.51 90.58 90.51 90.58 1.2K
12:22 90.58 90.58 90.58 90.58 0.1K
12:23 90.58 90.58 90.58 90.58 0.2K
12:24 90.58 90.58 90.58 90.58 0.6K
12:25 90.58 90.60 90.58 90.60 1.5K
12:26 90.54 90.58 90.46 90.46 1.5K
12:27 90.46 90.46 90.46 90.46 0.1K
12:28 90.46 90.46 90.46 90.46 0.1K
12:29 90.46 90.46 90.46 90.46 0.3K
12:30 90.53 90.66 90.53 90.66 0.5K
12:31 90.66 90.66 90.47 90.47 0.6K
12:32 90.47 90.47 90.42 90.42 0.3K
12:33 90.42 90.61 90.42 90.61 1.2K
12:34 90.61 90.61 90.61 90.61 0.0K
12:35 90.61 90.61 90.61 90.61 0.1K
12:36 90.61 90.61 90.61 90.61 0.2K
12:37 90.61 90.61 90.61 90.61 0.3K
12:38 90.61 90.61 90.61 90.61 0.1K
12:39 90.61 90.61 90.61 90.61 1.4K
12:40 90.61 90.61 90.61 90.61 0.3K
12:41 90.77 90.88 90.77 90.88 2.0K
12:42 90.88 90.88 90.88 90.88 0.1K
12:43 90.88 90.88 90.81 90.83 1.5K
12:44 90.83 90.83 90.83 90.83 0.5K
12:45 90.83 90.83 90.83 90.83 0.3K
12:46 90.83 91.00 90.83 91.00 7.1K
12:47 91.00 91.00 91.00 91.00 0.1K
12:48 91.00 91.00 91.00 91.00 0.6K
12:49 91.00 91.00 91.00 91.00 0.1K
12:50 91.00 91.09 91.00 91.09 0.2K
12:51 91.09 91.09 90.97 90.97 0.4K
12:52 90.99 91.12 90.99 91.12 0.8K
12:53 91.12 91.14 91.02 91.02 1.2K
12:54 91.02 91.20 91.02 91.20 0.8K
12:55 91.20 91.20 91.20 91.20 0.3K
12:56 91.20 91.32 91.20 91.32 0.4K
12:57 91.32 91.48 91.32 91.47 2.2K
12:58 91.47 91.47 91.47 91.47 0.9K
12:59 91.47 91.83 91.47 91.83 1.0K
13:00 91.83 91.83 91.83 91.83 0.3K
13:01 91.83 91.83 91.77 91.78 1.1K
13:02 91.78 91.78 91.78 91.78 0.9K
13:03 91.78 91.79 91.78 91.79 1.2K
13:04 91.79 91.79 91.79 91.79 0.1K
13:05 91.99 92.15 91.99 92.15 3.2K
13:06 92.15 92.15 92.15 92.15 0.2K
13:07 92.15 92.15 92.15 92.15 0.2K
13:08 92.15 92.29 92.15 92.29 0.9K
13:09 92.29 92.29 92.29 92.29 0.3K
13:10 92.29 92.29 92.08 92.27 0.9K
13:11 92.00 92.00 92.00 92.00 0.8K
13:12 92.00 92.00 92.00 92.00 0.4K
13:13 92.00 92.00 91.84 91.84 3.2K
13:14 91.84 91.84 91.84 91.84 0.3K
13:15 91.84 91.84 91.84 91.84 0.3K
13:16 91.84 92.02 91.84 92.02 8.0K
13:17 92.02 92.02 92.02 92.02 0.3K
13:18 92.02 92.10 92.02 92.10 1.0K
13:19 92.10 92.19 92.10 92.19 0.9K
13:20 92.22 92.22 92.07 92.07 1.0K
13:21 92.07 92.07 92.01 92.01 1.0K
13:22 92.01 92.01 92.01 92.01 1.1K
13:23 92.01 92.24 92.01 92.24 1.3K
13:24 92.24 92.40 92.24 92.40 0.6K
13:25 92.40 92.53 92.40 92.45 2.9K
13:26 92.45 92.45 92.45 92.45 0.3K
13:27 92.45 92.45 92.45 92.45 0.2K
13:28 92.45 92.45 92.45 92.45 0.2K
13:29 92.45 92.45 92.24 92.30 1.0K
13:30 92.30 92.35 92.30 92.32 1.5K
13:31 92.32 92.32 92.32 92.32 1.6K
13:32 92.32 92.32 92.32 92.32 0.0K
13:33 92.47 92.47 92.47 92.47 1.9K
13:34 92.64 92.65 92.64 92.65 1.6K
13:35 92.65 92.65 92.52 92.52 1.3K
13:36 92.52 92.52 92.52 92.52 0.3K
13:37 92.52 92.52 92.52 92.52 0.2K
13:38 92.52 92.52 92.52 92.52 0.1K
13:39 92.52 92.69 92.52 92.56 6.3K
13:40 92.63 92.63 92.23 92.23 9.2K
13:41 92.23 92.23 92.08 92.08 1.5K
13:42 92.08 92.38 92.08 92.38 1.0K
13:43 92.38 92.40 92.38 92.40 0.9K
13:44 92.40 92.40 92.37 92.37 0.5K
13:45 92.37 92.37 92.33 92.33 0.6K
13:46 92.33 92.33 92.25 92.25 2.8K
13:47 92.25 92.25 92.25 92.25 1.0K
13:48 92.25 92.25 91.88 91.88 1.1K
13:49 91.88 91.88 91.79 91.79 0.2K
13:50 91.79 91.79 91.79 91.79 0.9K
13:51 91.79 91.79 91.77 91.77 1.1K
13:52 91.77 91.77 91.72 91.72 0.6K
13:53 91.56 91.56 91.56 91.56 1.9K
13:54 91.56 91.56 91.56 91.56 0.4K
13:55 91.56 91.56 91.13 91.13 0.2K
13:56 91.13 91.13 90.94 90.94 0.9K
13:57 90.94 90.94 90.62 90.62 0.9K
13:58 90.62 91.13 90.62 91.13 0.9K
13:59 90.95 90.95 90.95 90.95 0.2K
14:00 90.89 91.28 90.89 91.28 1.3K
14:01 91.28 91.28 91.28 91.28 0.4K
14:02 91.28 91.33 91.28 91.33 1.5K
14:03 91.47 91.71 91.47 91.71 2.5K
14:04 91.71 91.71 91.63 91.63 0.6K
14:05 91.63 91.87 91.63 91.86 1.2K
14:06 91.86 91.86 91.62 91.85 0.9K
14:07 91.85 91.85 91.64 91.85 0.5K
14:08 91.85 91.85 91.78 91.79 2.1K
14:09 91.79 91.79 91.75 91.75 0.9K
14:10 91.72 91.96 91.72 91.96 3.4K
14:11 91.96 91.96 91.73 91.73 0.9K
14:12 91.73 92.01 91.73 92.01 0.9K
14:13 92.01 92.01 91.65 91.76 0.8K
14:14 91.76 91.76 91.76 91.76 1.2K
14:15 91.76 91.98 91.76 91.98 0.4K
14:16 91.98 91.98 91.98 91.98 0.1K
14:17 91.98 91.98 91.93 91.93 0.5K
14:18 91.93 91.93 91.93 91.93 0.7K
14:19 91.93 91.93 91.93 91.93 1.1K
14:20 91.93 91.93 91.93 91.93 0.5K
14:21 91.89 91.89 91.89 91.89 0.4K
14:22 91.89 91.89 91.77 91.86 0.5K
14:23 91.86 92.04 91.86 92.04 0.9K
14:24 92.04 92.04 92.00 92.00 0.4K
14:25 92.00 92.00 92.00 92.00 0.2K
14:26 92.00 92.00 91.89 91.89 0.8K
14:27 91.89 91.89 91.70 91.70 3.9K
14:28 91.70 91.70 91.53 91.53 1.8K
14:29 91.40 91.52 91.40 91.52 1.4K
14:30 91.52 91.52 91.52 91.52 0.3K
14:31 91.52 91.52 91.52 91.52 2.5K
14:32 91.52 91.75 91.52 91.69 4.9K
14:33 91.69 91.89 91.69 91.89 0.8K
14:34 91.89 91.89 91.88 91.88 0.5K
14:35 91.86 91.86 91.86 91.86 0.5K
14:36 91.86 91.92 91.74 91.92 0.8K
14:37 91.92 91.92 91.92 91.92 0.5K
14:38 91.92 91.93 91.92 91.93 1.6K
14:39 92.00 92.03 92.00 92.03 1.1K
14:40 92.03 92.14 92.03 92.14 1.5K
14:41 92.14 92.14 92.14 92.14 1.0K
14:42 92.14 92.14 92.14 92.14 0.7K
14:43 92.51 92.64 92.51 92.64 3.3K
14:44 92.64 92.64 92.57 92.57 11.3K
14:45 92.57 92.58 92.57 92.58 0.1K
14:46 92.58 92.58 92.15 92.15 6.0K
14:47 92.12 92.14 92.06 92.06 1.5K
14:48 92.06 92.14 92.06 92.14 0.4K
14:49 92.14 92.23 92.13 92.23 3.3K
14:50 92.23 92.35 92.23 92.24 1.9K
14:51 92.24 92.24 92.24 92.24 1.0K
14:52 92.24 92.24 92.24 92.24 0.8K
14:53 92.24 92.24 92.24 92.24 1.2K
14:54 92.22 92.43 92.22 92.43 3.6K
14:55 92.43 92.56 92.43 92.56 1.1K
14:56 92.56 92.56 91.26 91.26 34.6K
14:57 91.48 91.54 91.48 91.50 14.7K
14:58 91.50 91.50 91.50 91.50 0.5K
14:59 91.50 91.70 91.50 91.70 0.8K
15:00 91.70 91.70 91.49 91.49 0.8K
15:01 91.49 91.78 91.49 91.78 3.9K
15:02 91.78 92.00 91.78 92.00 4.3K
15:03 92.00 92.00 91.88 92.00 0.9K
15:04 92.00 92.00 91.61 91.61 3.8K
15:05 91.61 91.61 91.30 91.30 1.2K
15:06 91.30 91.30 91.30 91.30 0.6K
15:07 91.30 91.31 91.30 91.31 0.4K
15:08 91.31 91.31 91.30 91.30 0.4K
15:09 91.30 91.30 91.30 91.30 1.0K
15:10 91.30 91.30 91.30 91.30 0.9K
15:11 91.30 91.50 91.30 91.50 1.7K
15:12 91.47 91.47 91.39 91.39 1.4K
15:13 91.39 91.39 91.39 91.39 0.8K
15:14 91.39 91.39 91.21 91.21 4.9K
15:15 91.21 91.59 91.21 91.51 1.4K
15:16 91.51 91.61 91.51 91.61 0.3K
15:17 91.51 91.73 91.51 91.73 4.6K
15:18 91.80 91.80 91.80 91.80 1.6K
15:19 91.80 91.80 91.80 91.80 0.5K
15:20 91.80 91.80 91.80 91.80 0.9K
15:21 91.80 91.80 91.80 91.80 0.8K
15:22 91.80 91.97 91.80 91.97 2.3K
15:23 91.97 91.97 91.97 91.97 0.3K
15:24 91.97 92.02 91.97 92.02 1.1K
15:25 92.02 92.15 92.02 92.15 1.7K
15:26 92.10 92.10 92.03 92.03 10.5K
15:27 92.10 92.10 92.10 92.10 0.9K
15:28 92.10 92.21 92.10 92.19 1.4K
15:29 92.10 92.10 91.95 91.95 3.8K
15:30 91.95 91.97 91.95 91.97 0.8K
15:31 91.95 91.95 91.76 91.78 9.9K
15:32 91.81 91.81 91.81 91.81 2.4K
15:33 91.93 91.93 91.82 91.82 1.0K
15:34 91.82 91.82 91.72 91.72 0.4K
15:35 91.72 91.99 91.72 91.99 1.8K
15:36 91.83 92.06 91.83 92.06 2.9K
15:37 92.06 92.13 92.06 92.13 0.8K
15:38 92.13 92.13 91.89 91.89 5.6K
15:39 91.70 91.70 91.33 91.33 2.7K
15:40 91.33 91.41 91.32 91.41 1.8K
15:41 91.41 91.46 91.41 91.46 0.5K
15:42 91.46 91.50 91.41 91.50 1.7K
15:43 91.59 91.70 91.59 91.70 2.8K
15:44 91.70 91.70 91.61 91.61 0.9K
15:45 91.61 91.61 91.42 91.49 1.3K
15:46 91.36 91.44 91.36 91.44 4.2K
15:47 91.44 91.51 91.44 91.45 3.0K
15:48 91.40 91.40 91.37 91.37 1.8K
15:49 91.37 91.49 91.37 91.49 3.2K
15:50 91.56 91.58 91.52 91.57 10.0K
15:51 91.78 91.94 91.76 91.76 18.0K
15:52 91.76 91.89 91.67 91.89 4.1K
15:53 92.02 92.02 91.70 91.70 8.4K
15:54 91.70 91.74 91.70 91.74 1.7K
15:55 91.80 91.81 91.80 91.81 3.5K
15:56 91.50 91.52 91.12 91.52 17.4K
15:57 91.52 91.58 91.33 91.33 11.9K
15:58 91.36 91.74 91.36 91.74 9.0K
15:59 91.81 91.83 91.63 91.70 21.0K
16:00 91.70 91.70 91.50 91.51 159.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available