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 91.43 91.83 89.96 89.96 9.3K
09:32 89.96 90.74 89.96 89.96 1.1K
09:33 89.96 90.29 89.96 90.29 2.7K
09:34 90.18 90.18 90.18 90.18 0.9K
09:35 90.18 90.18 89.09 89.14 0.8K
09:36 89.14 89.14 89.14 89.14 0.0K
09:37 89.14 89.67 89.14 89.67 0.5K
09:38 89.67 90.07 89.51 89.51 0.5K
09:39 89.51 89.51 89.51 89.51 0.1K
09:40 89.69 89.69 89.69 89.69 0.2K
09:41 89.69 90.16 89.69 90.16 0.2K
09:42 90.16 91.45 90.16 91.45 2.2K
09:43 91.45 91.45 91.45 91.45 0.3K
09:44 91.45 91.45 90.78 90.78 0.3K
09:45 90.78 90.78 90.78 90.78 0.2K
09:46 90.78 90.78 90.77 90.77 0.3K
09:47 90.77 90.95 90.77 90.95 4.0K
09:48 90.95 90.95 90.95 90.95 0.3K
09:49 90.95 90.95 90.80 90.80 0.1K
09:50 90.80 90.80 90.80 90.80 0.4K
09:51 90.80 90.80 90.67 90.67 0.2K
09:52 90.33 90.33 90.33 90.33 0.3K
09:53 90.33 90.33 90.33 90.33 0.0K
09:54 90.33 90.33 90.33 90.33 0.6K
09:55 90.50 90.50 90.50 90.50 1.9K
09:56 90.43 90.43 90.39 90.39 0.9K
09:57 90.41 90.41 90.41 90.41 0.2K
09:58 90.06 90.15 90.06 90.15 19.4K
09:59 90.07 90.07 89.86 90.00 1.4K
10:00 90.00 90.00 89.73 89.98 2.1K
10:01 89.92 89.92 89.92 89.92 0.6K
10:02 89.90 89.90 89.90 89.90 0.2K
10:03 90.00 90.36 90.00 90.24 2.9K
10:04 90.15 90.15 89.76 89.76 2.0K
10:05 89.76 89.76 89.76 89.76 0.1K
10:06 89.76 89.76 89.76 89.76 1.0K
10:07 89.76 89.76 89.50 89.50 0.7K
10:08 89.50 89.50 89.50 89.50 0.3K
10:09 89.50 89.83 89.50 89.83 0.1K
10:10 89.83 90.58 89.83 90.58 3.5K
10:11 90.58 90.58 90.58 90.58 0.1K
10:12 90.64 90.72 90.64 90.72 0.6K
10:13 90.72 90.83 90.72 90.83 2.2K
10:14 90.83 91.01 90.83 91.01 0.6K
10:15 91.01 91.01 91.01 91.01 0.3K
10:16 91.01 91.33 91.01 91.33 0.9K
10:17 91.33 91.66 91.33 91.66 6.2K
10:18 91.66 91.77 91.66 91.77 3.4K
10:19 91.77 91.77 91.77 91.77 0.6K
10:20 91.77 91.77 91.77 91.77 0.6K
10:21 91.77 91.77 91.34 91.34 3.7K
10:22 91.34 91.35 91.34 91.35 0.2K
10:23 91.35 91.35 91.35 91.35 0.3K
10:24 91.35 91.35 91.35 91.35 0.2K
10:25 91.34 91.70 91.34 91.70 1.8K
10:26 91.82 91.82 91.36 91.36 0.8K
10:27 91.36 91.36 91.36 91.36 0.3K
10:28 91.36 91.36 91.36 91.36 0.4K
10:29 91.36 91.57 91.36 91.57 0.9K
10:30 91.57 91.57 91.57 91.57 0.3K
10:31 91.57 91.68 91.52 91.52 8.6K
10:32 91.58 91.58 91.50 91.50 3.9K
10:33 91.50 91.50 91.50 91.50 0.8K
10:34 91.50 91.50 91.50 91.50 0.4K
10:35 91.50 91.50 91.50 91.50 0.4K
10:36 91.61 91.61 91.55 91.55 0.8K
10:37 91.60 91.78 91.60 91.78 0.5K
10:38 91.78 91.95 91.78 91.95 2.4K
10:39 91.95 91.95 91.95 91.95 0.3K
10:40 91.95 91.95 91.94 91.94 1.2K
10:41 91.94 92.00 91.94 92.00 0.4K
10:42 91.99 91.99 91.74 91.74 1.9K
10:43 91.74 91.74 91.74 91.74 0.5K
10:44 91.74 91.74 91.74 91.74 0.1K
10:45 91.74 91.81 91.74 91.81 4.9K
10:46 91.81 91.81 91.81 91.81 0.5K
10:47 91.81 91.81 91.81 91.81 0.1K
10:48 91.81 91.81 91.81 91.81 0.3K
10:49 91.81 91.81 91.81 91.81 1.0K
10:50 91.81 91.91 91.81 91.91 0.6K
10:51 91.91 91.91 91.91 91.91 1.9K
10:52 91.91 91.91 91.54 91.54 1.0K
10:53 91.59 91.59 91.46 91.50 6.0K
10:54 91.62 91.65 91.49 91.65 2.9K
10:55 91.54 91.56 91.54 91.56 0.3K
10:56 91.56 91.56 91.17 91.17 3.7K
10:57 91.14 91.14 90.82 90.82 5.7K
10:58 90.82 91.00 90.78 91.00 3.1K
10:59 91.00 91.03 91.00 91.00 5.4K
11:00 90.99 91.00 90.94 90.94 1.1K
11:01 90.94 91.21 90.94 91.13 2.0K
11:02 91.13 91.51 91.13 91.51 2.4K
11:03 91.47 91.47 91.35 91.35 1.9K
11:04 91.35 91.35 91.35 91.35 0.9K
11:05 91.35 91.35 91.16 91.16 4.0K
11:06 91.16 91.16 91.12 91.12 1.9K
11:07 91.12 91.12 91.10 91.10 5.6K
11:08 91.07 91.07 90.99 90.99 2.8K
11:09 91.09 91.09 91.09 91.09 2.4K
11:10 91.09 91.09 91.09 91.09 0.1K
11:11 91.09 91.11 91.03 91.03 3.8K
11:12 91.03 91.14 91.03 91.14 3.0K
11:13 91.33 91.41 91.33 91.41 0.7K
11:14 91.41 91.41 91.41 91.41 0.5K
11:15 91.41 91.41 91.41 91.41 0.1K
11:16 91.41 91.41 91.41 91.41 0.2K
11:17 91.41 91.41 90.61 90.61 8.8K
11:18 90.61 90.61 90.53 90.53 0.3K
11:19 90.53 90.53 90.53 90.53 0.5K
11:20 90.53 90.53 90.51 90.51 1.0K
11:21 90.51 90.51 90.38 90.38 0.7K
11:22 90.38 90.38 90.21 90.21 0.7K
11:23 90.21 90.21 90.14 90.14 0.4K
11:24 90.14 90.34 90.14 90.34 4.9K
11:25 90.34 90.34 89.97 89.97 30.7K
11:26 89.97 89.97 89.19 89.19 1.0K
11:27 89.19 89.41 89.19 89.41 2.6K
11:28 89.41 89.41 89.41 89.41 0.3K
11:29 89.41 89.41 89.41 89.41 0.4K
11:30 89.41 89.54 89.41 89.54 1.7K
11:31 89.54 89.54 89.54 89.54 0.1K
11:32 89.54 89.67 89.54 89.64 2.4K
11:33 89.79 89.94 89.79 89.94 0.5K
11:34 89.94 89.94 89.93 89.93 0.7K
11:35 89.93 89.93 89.93 89.93 1.0K
11:36 89.93 89.93 89.93 89.93 1.3K
11:37 89.93 90.13 89.93 90.13 1.0K
11:38 90.23 90.29 90.23 90.29 2.1K
11:39 90.29 90.29 90.29 90.29 0.1K
11:40 90.29 90.29 90.29 90.29 0.4K
11:41 90.29 90.29 90.29 90.29 0.2K
11:42 90.29 90.29 90.06 90.06 0.6K
11:43 90.06 90.06 90.06 90.06 0.1K
11:44 90.06 90.06 90.06 90.06 0.1K
11:45 90.06 90.06 90.06 90.06 0.2K
11:46 90.06 90.06 90.06 90.06 0.3K
11:47 90.06 90.06 90.06 90.06 0.6K
11:48 90.06 90.06 89.79 89.79 0.4K
11:49 89.79 89.79 89.79 89.79 0.2K
11:50 89.79 89.81 89.79 89.81 0.4K
11:51 89.81 89.81 89.73 89.73 1.0K
11:52 89.73 89.78 89.73 89.75 1.0K
11:53 89.75 90.00 89.75 90.00 1.7K
11:54 90.00 90.13 90.00 90.13 0.8K
11:55 90.13 90.13 90.13 90.13 0.8K
11:56 90.13 90.13 90.13 90.13 0.1K
11:57 90.13 90.13 90.13 90.13 0.3K
11:58 90.13 90.13 89.99 89.99 0.2K
11:59 89.99 89.99 89.99 89.99 0.0K
12:00 89.99 89.99 89.99 89.99 0.0K
12:01 89.99 89.99 89.53 89.53 2.4K
12:02 89.53 89.76 89.53 89.76 1.1K
12:03 89.76 89.76 89.35 89.35 1.4K
12:04 89.05 89.05 88.88 88.88 5.0K
12:05 88.88 88.88 88.88 88.88 0.3K
12:06 88.88 89.01 88.88 89.01 1.4K
12:07 89.01 89.01 89.01 89.01 0.1K
12:08 89.01 89.01 89.01 89.01 0.0K
12:09 88.81 88.81 88.81 88.81 0.7K
12:10 88.81 88.85 88.81 88.85 0.1K
12:11 88.86 88.86 88.84 88.84 0.7K
12:12 88.84 89.03 88.84 89.03 6.9K
12:13 89.03 89.03 89.03 89.03 0.0K
12:14 89.03 89.10 89.01 89.01 2.4K
12:15 89.01 89.01 89.00 89.00 0.3K
12:16 89.00 89.01 89.00 89.01 0.6K
12:17 88.87 88.87 88.67 88.67 4.0K
12:18 88.59 88.79 88.59 88.79 0.4K
12:19 88.70 88.70 88.70 88.70 1.2K
12:20 88.70 88.70 88.70 88.70 0.4K
12:21 88.70 88.70 88.62 88.62 0.2K
12:22 88.62 88.63 88.62 88.63 0.9K
12:23 88.63 88.63 88.43 88.43 0.8K
12:24 88.43 88.43 88.43 88.43 0.1K
12:25 88.49 88.52 88.49 88.52 1.4K
12:26 88.52 88.65 88.49 88.65 1.1K
12:27 88.65 88.65 88.65 88.65 0.5K
12:28 88.65 88.65 88.65 88.65 0.3K
12:29 88.65 88.65 88.65 88.65 0.2K
12:30 88.65 88.66 88.65 88.66 0.4K
12:31 88.66 88.66 88.66 88.66 0.6K
12:32 88.66 88.66 88.58 88.59 1.8K
12:33 88.59 88.59 88.25 88.25 3.1K
12:34 88.25 88.33 88.25 88.33 0.2K
12:35 88.33 88.33 88.33 88.33 0.3K
12:36 88.33 88.35 88.33 88.35 2.0K
12:37 88.35 88.35 88.35 88.35 0.2K
12:38 88.35 88.35 88.35 88.35 0.6K
12:39 88.35 88.42 88.30 88.42 1.8K
12:40 88.42 88.61 88.42 88.61 2.1K
12:41 88.61 88.61 88.61 88.61 0.4K
12:42 88.61 88.61 88.61 88.61 0.1K
12:43 88.61 88.61 88.61 88.61 0.2K
12:44 88.61 88.65 88.61 88.65 0.6K
12:45 88.65 88.65 88.34 88.34 2.0K
12:46 88.34 88.34 88.34 88.34 0.2K
12:47 88.34 88.34 88.32 88.34 0.5K
12:48 88.34 88.34 88.34 88.34 0.0K
12:49 88.34 88.47 88.34 88.47 0.6K
12:50 88.47 88.47 88.47 88.47 0.2K
12:51 88.47 88.50 88.47 88.50 0.7K
12:52 88.67 88.67 88.67 88.67 0.4K
12:53 88.67 88.67 88.16 88.16 2.1K
12:54 88.16 88.16 88.16 88.16 0.2K
12:55 88.16 88.16 88.16 88.16 0.1K
12:56 88.16 88.16 88.16 88.16 0.2K
12:57 88.00 88.00 87.88 87.88 4.0K
12:58 87.88 88.15 87.88 88.15 1.1K
12:59 88.15 88.15 88.02 88.02 2.6K
13:00 88.02 88.02 88.02 88.02 0.1K
13:01 87.95 87.95 87.95 87.95 0.6K
13:02 87.95 88.29 87.95 88.29 2.4K
13:03 88.29 88.29 88.29 88.29 0.1K
13:04 88.29 88.29 88.29 88.29 0.2K
13:05 88.61 88.61 88.61 88.61 2.2K
13:06 88.54 88.65 88.54 88.65 2.5K
13:07 88.65 88.69 88.59 88.69 2.1K
13:08 88.69 88.69 88.44 88.44 0.8K
13:09 88.44 88.44 88.37 88.37 1.0K
13:10 88.37 88.37 88.11 88.11 0.3K
13:11 88.11 88.11 88.10 88.10 0.4K
13:12 88.10 88.10 88.10 88.10 0.2K
13:13 88.10 88.10 88.10 88.10 0.2K
13:14 88.10 88.29 88.10 88.25 2.0K
13:15 88.25 88.25 87.86 87.86 1.8K
13:16 87.86 87.86 87.81 87.81 4.4K
13:17 87.81 87.81 87.81 87.81 0.3K
13:18 87.81 87.99 87.81 87.99 0.4K
13:19 87.99 87.99 87.99 87.99 0.1K
13:20 87.99 88.03 87.99 88.03 0.7K
13:21 88.03 88.04 88.03 88.04 0.5K
13:22 88.04 88.11 88.04 88.11 0.5K
13:23 88.11 88.11 88.04 88.04 0.7K
13:24 88.41 88.41 88.41 88.41 2.2K
13:25 88.41 88.41 88.41 88.41 0.2K
13:26 88.41 88.41 88.41 88.41 0.0K
13:27 88.41 88.41 88.41 88.41 0.7K
13:28 88.41 88.59 88.41 88.59 1.9K
13:29 88.59 88.59 88.45 88.45 0.2K
13:30 88.33 88.33 88.30 88.30 1.6K
13:31 88.30 88.39 88.30 88.39 2.9K
13:32 88.39 88.59 88.39 88.59 1.0K
13:33 88.59 88.59 88.59 88.59 0.1K
13:34 88.59 88.59 88.40 88.40 0.3K
13:35 88.40 88.40 88.40 88.40 0.5K
13:36 88.40 88.40 88.40 88.40 0.1K
13:37 88.40 88.40 88.40 88.40 0.3K
13:38 88.40 88.40 88.40 88.40 0.0K
13:39 88.40 88.49 88.40 88.49 0.5K
13:40 88.49 88.61 88.49 88.61 0.8K
13:41 88.61 88.61 88.61 88.61 0.1K
13:42 88.61 88.61 88.61 88.61 0.3K
13:43 88.61 88.61 88.60 88.60 0.5K
13:44 88.60 88.60 88.60 88.60 0.6K
13:45 88.60 88.68 88.60 88.68 0.5K
13:46 88.68 88.68 88.60 88.60 0.6K
13:47 88.60 88.60 88.58 88.58 0.5K
13:48 88.58 88.64 88.58 88.64 0.2K
13:49 88.64 88.64 88.64 88.64 0.2K
13:50 88.64 88.70 88.64 88.70 0.6K
13:51 88.70 88.70 88.60 88.60 0.4K
13:52 88.60 88.60 88.57 88.57 1.7K
13:53 88.42 88.47 88.41 88.47 1.5K
13:54 88.47 88.47 88.34 88.34 0.9K
13:55 88.33 88.53 88.33 88.53 2.1K
13:56 88.53 88.53 88.53 88.53 0.0K
13:57 88.53 88.53 88.53 88.53 0.1K
13:58 88.53 88.53 88.53 88.53 0.1K
13:59 88.53 88.53 88.38 88.46 0.8K
14:00 88.46 88.46 88.37 88.37 1.6K
14:01 88.37 88.37 88.36 88.36 0.5K
14:02 88.36 88.36 88.36 88.36 0.2K
14:03 88.36 88.36 88.36 88.36 0.2K
14:04 88.36 88.36 88.23 88.23 0.4K
14:05 88.21 88.21 88.11 88.11 4.2K
14:06 88.11 88.11 88.11 88.11 0.0K
14:07 88.11 88.11 88.11 88.11 0.2K
14:08 88.11 88.21 88.11 88.21 0.6K
14:09 88.21 88.21 88.21 88.21 0.6K
14:10 88.21 88.21 88.21 88.21 0.1K
14:11 88.30 88.30 88.16 88.18 1.4K
14:12 88.48 88.71 88.48 88.48 5.3K
14:13 88.48 88.70 88.48 88.70 1.1K
14:14 88.48 88.48 88.27 88.27 3.1K
14:15 88.27 88.27 88.27 88.27 0.1K
14:16 88.27 88.27 88.27 88.27 0.1K
14:17 88.27 88.27 88.27 88.27 0.1K
14:18 88.27 88.27 88.27 88.27 0.7K
14:19 88.27 88.27 88.27 88.27 0.4K
14:20 88.27 88.27 88.27 88.27 0.3K
14:21 88.27 88.27 88.27 88.27 1.2K
14:22 88.49 88.49 88.49 88.49 0.9K
14:23 88.49 88.49 88.49 88.49 0.3K
14:24 88.49 88.49 88.46 88.46 2.3K
14:25 88.37 88.37 88.19 88.19 4.2K
14:26 87.96 88.00 87.82 87.95 10.2K
14:27 87.93 87.93 87.92 87.92 0.7K
14:28 88.21 88.21 87.85 87.85 5.9K
14:29 87.85 87.85 87.61 87.61 3.0K
14:30 87.61 87.89 87.57 87.89 3.4K
14:31 88.04 88.05 88.04 88.05 1.1K
14:32 88.05 88.21 88.05 88.21 1.1K
14:33 88.48 88.60 88.47 88.60 1.6K
14:34 88.60 88.60 88.60 88.60 0.2K
14:35 88.60 88.60 88.56 88.56 0.8K
14:36 88.56 88.82 88.56 88.82 1.9K
14:37 88.82 88.82 88.71 88.71 1.6K
14:38 88.71 88.71 88.71 88.71 0.2K
14:39 88.71 88.71 88.71 88.71 0.2K
14:40 88.71 88.96 88.71 88.96 1.4K
14:41 88.97 89.30 88.97 89.30 7.1K
14:42 89.30 89.30 89.30 89.30 0.5K
14:43 89.30 89.30 89.30 89.30 0.2K
14:44 89.37 89.63 89.37 89.63 11.7K
14:45 89.63 89.80 89.51 89.58 3.5K
14:46 89.58 89.58 89.51 89.58 2.7K
14:47 89.73 89.73 89.56 89.56 30.2K
14:48 89.56 89.56 89.56 89.56 0.6K
14:49 89.62 89.62 89.62 89.62 0.8K
14:50 89.62 89.62 89.56 89.56 0.7K
14:51 89.56 89.61 89.56 89.61 0.4K
14:52 89.61 89.71 89.61 89.71 0.5K
14:53 89.66 89.74 89.66 89.74 1.4K
14:54 89.74 89.74 89.62 89.67 0.9K
14:55 89.67 89.77 89.67 89.75 11.8K
14:56 89.75 89.75 89.63 89.63 2.8K
14:57 89.57 89.68 89.57 89.68 2.4K
14:58 89.68 89.68 89.68 89.68 1.1K
14:59 89.68 89.68 89.68 89.68 0.9K
15:00 89.68 89.68 89.68 89.68 0.3K
15:01 89.68 89.81 89.49 89.49 7.8K
15:02 89.49 89.64 89.49 89.64 1.4K
15:03 89.64 89.76 89.64 89.76 0.4K
15:04 89.76 89.76 89.72 89.72 0.7K
15:05 89.72 89.74 89.72 89.74 1.2K
15:06 89.74 89.74 89.74 89.74 3.7K
15:07 89.74 89.74 89.68 89.68 0.6K
15:08 89.68 89.68 89.68 89.68 0.1K
15:09 89.68 89.85 89.68 89.81 1.3K
15:10 89.87 89.91 89.87 89.91 1.7K
15:11 89.94 90.07 89.94 90.07 5.9K
15:12 90.04 90.08 90.04 90.08 5.9K
15:13 90.08 90.08 90.02 90.02 1.1K
15:14 90.02 90.02 89.98 89.98 0.8K
15:15 89.98 89.98 89.98 89.98 4.3K
15:16 90.12 90.12 90.12 90.12 1.6K
15:17 90.12 90.12 90.12 90.12 0.1K
15:18 90.12 90.12 90.12 90.12 0.4K
15:19 90.15 90.15 90.15 90.15 0.3K
15:20 90.15 90.15 90.13 90.13 0.5K
15:21 90.13 90.32 90.13 90.32 3.0K
15:22 90.32 90.32 90.32 90.32 0.4K
15:23 90.32 90.42 90.32 90.42 1.1K
15:24 90.42 90.42 90.42 90.42 0.8K
15:25 90.42 90.42 90.39 90.39 0.5K
15:26 90.39 90.43 90.39 90.43 4.9K
15:27 90.43 90.50 90.39 90.39 1.0K
15:28 90.39 90.39 90.39 90.39 1.2K
15:29 90.39 90.61 90.39 90.61 1.2K
15:30 90.61 90.61 90.54 90.60 4.1K
15:31 90.69 90.70 90.66 90.66 5.0K
15:32 90.70 90.86 90.52 90.55 22.4K
15:33 90.55 90.55 90.55 90.55 0.2K
15:34 90.55 90.55 90.55 90.55 0.9K
15:35 90.55 90.55 90.55 90.55 0.8K
15:36 90.67 90.82 90.67 90.82 7.3K
15:37 90.82 90.88 90.63 90.63 4.6K
15:38 90.63 90.63 90.34 90.34 3.3K
15:39 90.34 90.43 90.34 90.43 1.6K
15:40 90.36 90.36 90.36 90.36 1.8K
15:41 90.36 90.36 90.36 90.36 0.7K
15:42 90.36 90.36 90.36 90.36 0.7K
15:43 90.36 90.36 90.36 90.36 2.2K
15:44 90.36 90.36 90.36 90.36 1.5K
15:45 90.36 90.36 90.36 90.36 0.6K
15:46 90.36 90.67 90.36 90.56 4.7K
15:47 90.56 90.56 90.56 90.56 0.5K
15:48 90.56 90.56 90.28 90.28 1.8K
15:49 90.28 90.28 90.28 90.28 1.4K
15:50 90.41 90.41 90.41 90.41 1.6K
15:51 90.76 91.07 90.76 91.07 13.6K
15:52 91.39 91.39 91.11 91.11 7.4K
15:53 91.11 91.40 91.11 91.39 4.2K
15:54 91.38 91.38 91.08 91.08 4.6K
15:55 91.19 91.37 91.19 91.37 8.0K
15:56 90.95 91.15 90.81 91.15 11.9K
15:57 91.15 91.15 91.03 91.03 4.8K
15:58 91.03 91.24 91.02 91.02 14.5K
15:59 91.06 91.06 90.98 91.02 13.0K
16:00 91.01 91.99 89.76 90.84 111.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available