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 87.16 90.40 86.96 87.61 7.5K
09:32 87.61 87.61 87.61 87.61 0.0K
09:33 87.61 87.61 87.61 87.61 2.1K
09:34 87.61 87.61 87.61 87.61 0.3K
09:35 87.61 87.61 87.61 87.61 0.5K
09:36 87.61 87.61 87.20 87.20 1.1K
09:37 87.09 87.09 87.09 87.09 0.8K
09:38 87.10 87.10 87.10 87.10 1.8K
09:39 87.09 87.09 86.51 86.51 1.5K
09:40 86.51 86.51 86.51 86.51 0.7K
09:41 86.51 86.51 86.50 86.50 0.8K
09:42 86.50 86.50 86.33 86.33 1.5K
09:43 86.33 86.51 85.95 86.00 5.7K
09:44 86.00 86.30 86.00 86.27 0.6K
09:45 86.35 86.81 86.35 86.81 2.4K
09:46 86.71 86.71 86.24 86.24 1.5K
09:47 86.24 86.24 86.17 86.17 0.6K
09:48 86.17 86.17 86.17 86.17 0.0K
09:49 86.22 87.48 86.22 87.48 4.7K
09:50 87.48 87.48 87.27 87.27 1.7K
09:51 87.27 87.27 87.27 87.27 0.9K
09:52 87.47 87.47 87.47 87.47 2.8K
09:53 87.47 87.48 87.47 87.48 0.4K
09:54 87.47 87.47 87.47 87.47 0.9K
09:55 87.47 87.56 87.47 87.48 4.8K
09:56 87.48 87.49 87.48 87.49 0.4K
09:57 87.49 87.49 87.16 87.16 4.3K
09:58 87.16 87.17 87.16 87.17 0.5K
09:59 87.14 87.14 87.14 87.14 0.3K
10:00 87.14 87.14 87.04 87.04 0.3K
10:01 87.04 87.04 87.00 87.00 0.3K
10:02 87.00 87.81 87.00 87.81 6.1K
10:03 87.81 87.81 87.81 87.81 0.2K
10:04 87.81 87.81 87.79 87.79 0.8K
10:05 87.79 87.79 87.79 87.79 0.3K
10:06 87.70 88.04 87.65 87.88 12.9K
10:07 87.88 87.88 87.88 87.88 0.4K
10:08 87.88 87.88 87.71 87.71 2.2K
10:09 87.81 88.04 87.80 88.04 2.9K
10:10 88.04 88.20 88.04 88.19 0.7K
10:11 88.19 88.19 88.12 88.12 1.0K
10:12 88.12 88.12 88.06 88.06 0.7K
10:13 88.23 88.26 88.23 88.23 1.0K
10:14 88.23 88.86 88.23 88.86 3.3K
10:15 88.86 88.86 88.73 88.73 0.6K
10:16 88.73 88.73 88.73 88.73 0.7K
10:17 88.73 88.73 88.72 88.72 2.2K
10:18 88.72 88.72 88.72 88.72 0.4K
10:19 88.72 88.72 88.72 88.72 0.1K
10:20 88.67 88.88 88.67 88.88 6.6K
10:21 88.67 88.67 88.67 88.67 1.1K
10:22 88.44 88.44 88.44 88.44 0.8K
10:23 88.44 88.67 88.28 88.28 2.9K
10:24 88.28 88.28 88.23 88.23 0.7K
10:25 88.49 88.49 88.49 88.49 1.0K
10:26 88.48 88.48 88.48 88.48 1.0K
10:27 88.48 88.73 88.48 88.73 2.4K
10:28 88.73 88.99 88.73 88.99 2.2K
10:29 88.99 89.13 88.99 89.13 0.5K
10:30 89.13 89.13 89.13 89.13 0.1K
10:31 89.13 89.38 89.13 89.38 1.5K
10:32 89.45 89.52 89.38 89.38 1.9K
10:33 89.27 89.27 89.27 89.27 1.5K
10:34 89.27 89.27 89.27 89.27 0.4K
10:35 89.27 89.27 89.25 89.25 0.5K
10:36 89.25 89.25 89.20 89.20 1.5K
10:37 89.20 89.20 88.94 88.94 1.9K
10:38 88.88 88.88 88.88 88.88 0.2K
10:39 88.88 88.88 88.78 88.81 0.7K
10:40 88.90 88.90 88.86 88.86 2.1K
10:41 88.86 88.86 88.86 88.86 0.3K
10:42 88.86 88.86 88.55 88.55 1.4K
10:43 88.55 88.55 88.55 88.55 0.3K
10:44 88.48 88.67 88.48 88.67 2.3K
10:45 88.76 88.86 88.67 88.86 1.3K
10:46 88.86 88.86 88.77 88.77 1.0K
10:47 88.84 88.84 88.84 88.84 1.9K
10:48 88.84 88.84 88.64 88.64 0.6K
10:49 88.64 88.64 88.64 88.64 0.4K
10:50 88.79 88.79 88.79 88.79 0.6K
10:51 88.79 88.79 88.79 88.79 1.0K
10:52 88.79 88.79 88.79 88.79 0.6K
10:53 88.79 88.79 88.79 88.79 0.9K
10:54 88.79 89.10 88.79 89.10 1.4K
10:55 89.10 89.18 89.10 89.14 1.4K
10:56 89.14 89.14 89.13 89.13 0.8K
10:57 89.13 89.13 89.13 89.13 0.6K
10:58 89.13 89.33 89.13 89.33 0.9K
10:59 89.40 89.40 89.40 89.40 0.8K
11:00 89.40 89.40 89.39 89.39 0.9K
11:01 89.38 89.39 89.33 89.33 1.7K
11:02 89.33 89.42 89.33 89.42 0.6K
11:03 89.42 89.42 89.42 89.42 0.7K
11:04 89.67 89.74 89.67 89.69 12.4K
11:05 89.70 89.70 89.70 89.70 0.4K
11:06 89.70 89.70 89.50 89.50 1.2K
11:07 89.50 89.50 89.50 89.50 0.2K
11:08 89.50 89.50 89.50 89.50 0.1K
11:09 89.50 89.50 89.50 89.50 0.3K
11:10 89.50 89.59 89.27 89.27 3.0K
11:11 89.27 89.27 88.99 88.99 1.8K
11:12 88.99 89.07 88.99 89.07 0.8K
11:13 89.07 89.07 89.05 89.05 1.1K
11:14 89.05 89.08 89.05 89.08 2.0K
11:15 89.08 89.08 89.08 89.08 0.4K
11:16 89.08 89.08 88.57 88.58 0.7K
11:17 88.58 88.60 88.58 88.60 0.9K
11:18 88.72 88.72 88.72 88.72 1.0K
11:19 88.72 88.72 88.72 88.72 0.1K
11:20 88.72 88.72 88.72 88.72 0.3K
11:21 88.72 88.73 88.72 88.73 0.7K
11:22 88.73 88.91 88.73 88.91 2.0K
11:23 88.98 88.98 88.98 88.98 0.3K
11:24 88.98 88.98 88.94 88.94 3.5K
11:25 88.83 88.89 88.83 88.89 2.8K
11:26 88.89 88.89 88.89 88.89 1.0K
11:27 88.89 88.89 88.89 88.89 0.7K
11:28 88.89 88.94 88.89 88.94 0.5K
11:29 88.94 89.12 88.94 89.12 1.3K
11:30 89.14 89.14 89.02 89.02 1.2K
11:31 89.00 89.00 89.00 89.00 0.9K
11:32 89.00 89.00 89.00 89.00 0.6K
11:33 89.00 89.00 89.00 89.00 0.1K
11:34 89.00 89.00 89.00 89.00 0.7K
11:35 89.00 89.00 88.99 88.99 0.4K
11:36 88.99 89.04 88.99 89.04 0.2K
11:37 89.06 89.16 89.06 89.16 2.2K
11:38 89.16 89.16 89.16 89.16 0.4K
11:39 89.16 89.16 89.12 89.12 2.6K
11:40 89.12 89.12 89.12 89.12 0.1K
11:41 89.12 89.26 89.12 89.26 1.3K
11:42 89.26 89.26 89.26 89.26 0.5K
11:43 89.26 89.26 89.26 89.26 0.2K
11:44 89.26 89.42 89.26 89.42 0.8K
11:45 89.42 89.42 89.42 89.42 1.1K
11:46 89.42 89.42 89.42 89.42 0.2K
11:47 89.41 89.73 89.38 89.73 3.2K
11:48 89.73 89.73 89.73 89.73 1.5K
11:49 89.73 89.81 89.73 89.79 8.6K
11:50 89.79 89.79 89.79 89.79 0.3K
11:51 89.84 89.84 89.81 89.81 0.9K
11:52 89.90 89.90 89.85 89.85 2.0K
11:53 89.85 89.85 89.85 89.85 0.2K
11:54 89.76 89.76 89.55 89.55 1.7K
11:55 89.55 89.68 89.55 89.68 0.9K
11:56 89.68 89.68 89.68 89.68 0.6K
11:57 89.68 89.68 89.68 89.68 0.2K
11:58 89.68 89.68 89.60 89.60 0.5K
11:59 89.60 89.60 89.60 89.60 0.0K
12:00 89.60 89.63 89.60 89.63 0.4K
12:01 89.63 89.63 89.63 89.63 0.1K
12:02 89.63 89.63 89.63 89.63 0.2K
12:03 89.63 89.63 89.46 89.46 0.8K
12:04 89.46 89.46 89.46 89.46 0.5K
12:05 89.46 89.46 89.46 89.46 0.2K
12:06 89.46 89.55 89.46 89.55 0.9K
12:07 89.55 89.65 89.55 89.65 0.8K
12:08 89.65 89.65 89.65 89.65 0.0K
12:09 89.65 89.65 89.56 89.56 1.0K
12:10 89.56 89.56 89.56 89.56 0.1K
12:11 89.56 89.56 89.43 89.43 0.3K
12:12 89.43 89.43 89.43 89.43 0.2K
12:13 89.43 89.52 89.43 89.52 0.7K
12:14 89.52 89.52 89.52 89.52 0.4K
12:15 89.52 89.52 89.52 89.52 0.2K
12:16 89.52 89.52 89.32 89.32 2.2K
12:17 89.37 89.37 89.33 89.33 0.7K
12:18 89.33 89.38 89.33 89.38 0.6K
12:19 89.38 89.38 89.37 89.37 0.4K
12:20 89.37 89.37 89.23 89.23 0.5K
12:21 89.23 89.23 89.23 89.23 0.1K
12:22 89.22 89.22 89.22 89.22 0.5K
12:23 89.22 89.22 89.21 89.21 0.3K
12:24 89.21 89.21 89.21 89.21 0.1K
12:25 89.21 89.29 89.21 89.24 4.1K
12:26 89.23 89.23 89.23 89.23 0.9K
12:27 89.23 89.23 89.19 89.19 0.3K
12:28 89.19 89.19 89.19 89.19 0.4K
12:29 89.19 89.19 88.96 88.96 1.4K
12:30 88.96 88.96 88.91 88.91 0.4K
12:31 88.91 88.91 88.91 88.91 0.5K
12:32 88.91 88.91 88.87 88.87 0.7K
12:33 88.87 89.09 88.87 89.09 4.5K
12:34 89.09 89.09 89.09 89.09 0.8K
12:35 89.09 89.09 88.90 88.90 0.4K
12:36 88.90 88.90 88.90 88.90 0.4K
12:37 88.90 88.90 88.81 88.81 0.7K
12:38 88.81 89.00 88.81 89.00 1.5K
12:39 89.09 89.16 89.09 89.16 0.9K
12:40 89.16 89.27 89.16 89.27 1.4K
12:41 89.27 89.27 89.27 89.27 0.5K
12:42 89.27 89.27 89.27 89.27 0.0K
12:43 89.27 89.27 89.27 89.27 0.1K
12:44 89.27 89.27 89.27 89.27 0.7K
12:45 89.27 89.27 89.27 89.27 0.1K
12:46 89.27 89.38 89.27 89.38 0.7K
12:47 89.40 89.40 89.40 89.40 0.6K
12:48 89.40 89.40 89.40 89.40 0.2K
12:49 89.30 89.30 89.30 89.30 1.4K
12:50 89.30 89.40 89.30 89.40 0.9K
12:51 89.40 89.40 89.40 89.40 0.8K
12:52 89.40 89.40 89.40 89.40 0.3K
12:53 89.40 89.40 89.40 89.40 0.1K
12:54 89.40 89.40 89.40 89.40 0.2K
12:55 89.40 89.40 89.40 89.40 0.1K
12:56 89.40 89.40 89.40 89.40 0.2K
12:57 89.40 89.40 89.40 89.40 0.2K
12:58 89.40 89.40 89.12 89.12 0.8K
12:59 89.12 89.18 89.12 89.18 0.6K
13:00 89.18 89.18 89.18 89.18 0.5K
13:01 89.18 89.20 89.18 89.20 0.5K
13:02 89.20 89.26 89.20 89.26 0.3K
13:03 89.26 89.26 89.26 89.26 1.3K
13:04 89.26 89.26 89.26 89.26 0.3K
13:05 89.16 89.16 89.16 89.16 0.8K
13:06 89.16 89.16 89.06 89.15 3.0K
13:07 89.15 89.25 89.15 89.25 2.2K
13:08 89.25 89.25 89.25 89.25 0.3K
13:09 89.18 89.18 89.16 89.16 0.9K
13:10 89.16 89.16 89.16 89.16 0.0K
13:11 89.15 89.15 89.15 89.15 1.3K
13:12 89.15 89.15 89.15 89.15 0.1K
13:13 89.05 89.05 88.91 88.91 1.0K
13:14 88.91 88.91 88.79 88.79 0.9K
13:15 88.79 88.95 88.79 88.95 1.3K
13:16 88.97 89.06 88.97 89.06 1.8K
13:17 89.06 89.12 89.06 89.12 0.6K
13:18 89.12 89.12 89.12 89.12 0.3K
13:19 89.12 89.12 89.12 89.12 0.2K
13:20 89.12 89.12 89.12 89.12 0.3K
13:21 89.13 89.13 89.01 89.01 0.8K
13:22 89.01 89.01 89.01 89.01 0.1K
13:23 89.01 89.01 89.01 89.01 0.1K
13:24 89.12 89.12 89.12 89.12 1.4K
13:25 89.08 89.11 89.08 89.11 0.6K
13:26 89.11 89.11 89.11 89.11 0.7K
13:27 89.11 89.34 89.11 89.34 1.3K
13:28 89.48 89.48 89.48 89.48 0.6K
13:29 89.48 89.48 89.48 89.48 0.1K
13:30 89.48 89.48 89.48 89.48 0.2K
13:31 89.27 89.27 89.27 89.27 0.4K
13:32 89.27 89.40 89.27 89.40 0.9K
13:33 89.40 89.40 89.40 89.40 2.1K
13:34 89.40 89.68 89.40 89.68 23.9K
13:35 89.68 89.84 89.68 89.84 1.7K
13:36 89.84 89.84 89.60 89.60 1.2K
13:37 89.60 89.60 89.60 89.60 0.1K
13:38 89.60 89.60 89.60 89.60 0.3K
13:39 89.60 89.81 89.60 89.81 0.6K
13:40 89.81 89.81 89.81 89.81 0.5K
13:41 89.81 89.81 89.81 89.81 0.1K
13:42 89.81 89.81 89.71 89.71 0.7K
13:43 89.71 89.71 89.71 89.71 0.5K
13:44 89.71 89.72 89.71 89.72 0.3K
13:45 89.72 89.74 89.72 89.74 0.4K
13:46 89.74 89.74 89.74 89.74 0.5K
13:47 89.74 89.74 89.74 89.74 0.1K
13:48 89.74 89.74 89.74 89.74 0.2K
13:49 89.74 89.74 89.67 89.67 0.4K
13:50 89.67 89.67 89.67 89.67 0.5K
13:51 89.67 89.76 89.67 89.76 2.3K
13:52 89.76 89.76 89.76 89.76 0.3K
13:53 89.76 89.76 89.76 89.76 0.1K
13:54 89.76 89.76 89.76 89.76 0.7K
13:55 89.76 89.76 89.76 89.76 0.2K
13:56 89.76 89.76 89.62 89.70 0.4K
13:57 89.64 89.64 89.62 89.62 0.6K
13:58 89.62 89.62 89.61 89.61 0.2K
13:59 89.61 89.68 89.61 89.68 0.2K
14:00 89.68 89.68 89.61 89.61 0.5K
14:01 89.61 89.61 89.52 89.52 0.7K
14:02 89.52 89.52 89.41 89.52 0.4K
14:03 89.52 89.52 89.46 89.46 0.4K
14:04 89.46 89.46 89.46 89.46 0.2K
14:05 89.46 89.46 89.46 89.46 0.7K
14:06 89.46 89.46 89.19 89.19 0.6K
14:07 89.19 89.28 89.19 89.28 0.8K
14:08 89.47 89.73 89.43 89.43 15.3K
14:09 89.45 89.45 89.28 89.28 0.8K
14:10 89.28 89.41 89.28 89.41 0.4K
14:11 89.41 89.65 89.41 89.65 1.7K
14:12 89.65 89.81 89.65 89.81 1.9K
14:13 89.81 89.81 89.80 89.80 0.4K
14:14 89.80 89.80 89.80 89.80 0.6K
14:15 89.80 89.80 89.62 89.62 0.8K
14:16 89.62 89.75 89.62 89.75 1.2K
14:17 89.75 89.75 89.75 89.75 0.7K
14:18 89.75 89.86 89.75 89.81 13.3K
14:19 89.81 89.81 89.81 89.81 0.5K
14:20 89.81 89.81 89.78 89.78 2.8K
14:21 89.78 90.04 89.76 90.04 15.0K
14:22 90.04 90.04 90.04 90.04 0.6K
14:23 90.04 90.04 89.92 90.00 1.2K
14:24 90.00 90.00 90.00 90.00 0.3K
14:25 90.00 90.00 90.00 90.00 0.2K
14:26 90.00 90.00 90.00 90.00 0.2K
14:27 90.00 90.07 90.00 90.07 0.1K
14:28 90.07 90.19 90.07 90.19 0.9K
14:29 90.19 90.19 90.05 90.05 1.9K
14:30 90.05 90.05 89.89 89.89 2.1K
14:31 89.89 89.89 89.89 89.89 0.2K
14:32 89.85 90.01 89.85 90.01 0.9K
14:33 90.01 90.01 90.01 90.01 1.0K
14:34 90.01 90.29 90.01 90.28 1.1K
14:35 90.28 90.28 90.19 90.19 0.9K
14:36 90.19 90.19 90.19 90.19 0.7K
14:37 90.19 90.19 90.04 90.04 0.5K
14:38 90.04 90.04 90.02 90.02 0.9K
14:39 90.02 90.02 89.89 89.89 2.9K
14:40 89.89 89.89 89.87 89.87 1.1K
14:41 89.87 89.87 89.87 89.87 1.0K
14:42 89.87 89.87 89.78 89.78 1.2K
14:43 89.78 89.78 89.78 89.78 8.8K
14:44 89.78 89.78 89.78 89.78 0.2K
14:45 89.78 89.78 89.78 89.78 0.4K
14:46 89.78 90.05 89.78 90.04 2.0K
14:47 90.11 90.20 90.11 90.20 1.6K
14:48 90.20 90.20 90.20 90.20 0.5K
14:49 90.20 90.20 90.20 90.20 0.3K
14:50 90.20 90.30 90.20 90.29 1.6K
14:51 90.29 90.29 90.29 90.29 0.1K
14:52 90.41 90.41 90.41 90.41 0.6K
14:53 90.36 90.36 90.36 90.36 1.1K
14:54 90.32 90.54 90.30 90.54 2.6K
14:55 90.54 90.54 90.54 90.54 0.2K
14:56 90.54 90.61 90.54 90.61 0.9K
14:57 90.61 90.61 90.61 90.61 0.4K
14:58 90.64 90.64 90.64 90.64 6.3K
14:59 90.64 90.64 90.64 90.64 0.2K
15:00 90.64 90.66 90.64 90.66 1.3K
15:01 90.66 90.78 90.66 90.78 0.8K
15:02 90.78 90.89 90.78 90.89 0.6K
15:03 90.89 90.89 90.89 90.89 0.7K
15:04 90.89 90.89 90.75 90.75 1.5K
15:05 90.75 90.75 90.75 90.75 0.1K
15:06 90.93 91.03 90.93 91.03 1.1K
15:07 91.03 91.03 91.03 91.03 0.4K
15:08 91.03 91.16 91.03 91.04 1.0K
15:09 91.04 91.04 91.04 91.04 0.3K
15:10 91.04 91.04 91.04 91.04 0.3K
15:11 91.04 91.04 90.85 90.85 2.1K
15:12 90.85 90.85 90.85 90.85 0.2K
15:13 90.95 90.95 90.95 90.95 1.0K
15:14 90.99 91.01 90.99 91.01 1.1K
15:15 91.01 91.01 91.01 91.01 0.6K
15:16 91.01 91.01 90.86 90.86 0.9K
15:17 90.86 90.86 90.74 90.74 1.5K
15:18 90.74 90.74 90.70 90.70 1.1K
15:19 90.69 90.77 90.69 90.77 8.6K
15:20 90.80 90.80 90.79 90.79 1.1K
15:21 90.79 90.84 90.79 90.83 1.1K
15:22 90.83 90.98 90.83 90.94 1.5K
15:23 90.94 90.94 90.90 90.90 0.5K
15:24 90.78 90.78 90.75 90.75 1.2K
15:25 90.75 90.75 90.75 90.75 0.1K
15:26 90.76 90.76 90.68 90.68 2.4K
15:27 90.68 90.68 90.68 90.68 0.2K
15:28 90.68 90.76 90.68 90.76 1.1K
15:29 90.80 90.80 90.80 90.80 0.5K
15:30 90.80 90.94 90.78 90.78 1.0K
15:31 90.89 90.89 90.89 90.89 1.9K
15:32 90.89 90.89 90.86 90.88 1.7K
15:33 90.88 90.88 90.88 90.88 0.7K
15:34 90.88 91.14 90.88 91.14 4.3K
15:35 91.14 91.14 90.96 91.02 5.1K
15:36 91.02 91.07 91.02 91.07 0.7K
15:37 91.07 91.07 91.04 91.04 0.3K
15:38 91.04 91.08 91.02 91.02 1.9K
15:39 91.05 91.05 91.05 91.05 0.5K
15:40 91.05 91.05 91.05 91.05 1.3K
15:41 91.05 91.05 91.04 91.04 0.3K
15:42 91.07 91.07 91.07 91.07 0.5K
15:43 91.03 91.11 91.03 91.11 3.1K
15:44 91.28 91.35 91.28 91.35 13.0K
15:45 91.35 91.35 91.02 91.02 6.1K
15:46 91.02 91.02 91.02 91.02 1.7K
15:47 91.02 91.08 91.02 91.08 1.1K
15:48 91.08 91.46 91.08 91.24 4.9K
15:49 91.24 91.30 91.14 91.30 2.1K
15:50 91.30 91.30 91.30 91.30 0.7K
15:51 91.20 91.50 91.20 91.50 5.2K
15:52 91.50 91.50 91.40 91.40 1.9K
15:53 91.40 91.52 91.36 91.52 5.4K
15:54 91.58 91.60 91.50 91.58 40.8K
15:55 91.58 91.93 91.58 91.86 24.6K
15:56 91.94 91.94 91.46 91.64 18.3K
15:57 91.64 91.76 91.64 91.76 3.4K
15:58 91.97 91.97 91.94 91.94 6.5K
15:59 91.94 91.96 91.86 91.91 12.1K
16:00 91.91 92.17 91.91 92.13 136.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available