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 97.90 100.66 96.47 97.06 11.0K
09:32 97.06 97.06 97.00 97.00 0.5K
09:33 97.00 97.79 97.00 97.79 2.9K
09:34 97.79 97.79 97.79 97.79 0.3K
09:35 97.79 97.79 97.31 97.31 0.4K
09:36 97.31 97.31 97.31 97.31 1.6K
09:37 97.31 97.31 97.31 97.31 0.1K
09:38 97.31 97.31 97.31 97.31 0.2K
09:39 97.31 97.90 97.31 97.90 4.4K
09:40 97.90 97.90 97.64 97.64 0.6K
09:41 97.64 97.64 97.64 97.64 0.1K
09:42 97.34 97.34 97.34 97.34 0.4K
09:43 97.34 97.54 97.34 97.54 2.1K
09:44 97.54 97.95 97.54 97.94 0.4K
09:45 97.90 98.40 97.90 98.40 7.4K
09:46 98.40 98.40 98.16 98.16 1.2K
09:47 98.24 98.24 98.24 98.24 0.5K
09:48 97.71 97.71 97.60 97.60 0.4K
09:49 97.60 98.64 97.60 98.64 2.7K
09:50 98.64 98.64 98.31 98.31 3.6K
09:51 98.31 98.31 98.31 98.31 0.1K
09:52 98.24 98.24 98.24 98.24 0.4K
09:53 98.24 98.24 98.24 98.24 0.0K
09:54 98.24 98.24 98.23 98.23 0.3K
09:55 98.24 98.24 98.24 98.24 0.2K
09:56 98.24 98.24 98.24 98.24 0.3K
09:57 98.24 98.34 98.24 98.34 0.2K
09:58 98.34 98.34 98.34 98.34 0.8K
09:59 98.34 98.87 98.34 98.86 1.2K
10:00 98.75 98.75 98.75 98.75 0.2K
10:01 98.75 98.75 98.75 98.75 0.1K
10:02 98.75 98.75 98.75 98.75 0.5K
10:03 98.75 98.81 98.75 98.81 0.2K
10:04 98.85 98.85 98.75 98.75 2.1K
10:05 98.75 99.37 98.75 99.37 0.3K
10:06 99.37 99.37 99.37 99.37 0.1K
10:07 99.37 99.37 99.36 99.36 0.1K
10:08 98.78 98.78 98.78 98.78 0.4K
10:09 98.59 99.11 98.59 99.11 0.9K
10:10 99.11 99.11 98.66 98.66 0.4K
10:11 98.66 98.66 98.13 98.13 2.6K
10:12 98.13 98.14 98.13 98.14 1.2K
10:13 98.14 98.14 98.07 98.07 0.3K
10:14 98.07 98.07 98.07 98.07 0.5K
10:15 98.07 98.07 98.07 98.07 0.1K
10:16 98.07 98.07 97.87 97.87 2.0K
10:17 97.93 97.93 97.86 97.86 1.8K
10:18 97.86 97.92 97.86 97.92 0.8K
10:19 97.92 97.92 97.76 97.76 0.5K
10:20 97.76 98.04 97.76 97.89 1.3K
10:21 97.89 97.89 97.85 97.85 0.6K
10:22 97.85 97.85 97.68 97.68 2.2K
10:23 97.78 97.78 97.63 97.63 1.1K
10:24 97.63 97.63 97.63 97.63 0.7K
10:25 97.63 97.63 97.54 97.54 0.8K
10:26 97.42 97.46 97.42 97.46 2.6K
10:27 97.46 97.46 97.42 97.42 1.2K
10:28 97.60 97.60 97.46 97.46 2.0K
10:29 97.46 97.46 96.96 96.96 3.0K
10:30 96.96 97.28 96.96 97.28 2.3K
10:31 97.28 97.41 97.28 97.41 1.9K
10:32 97.41 97.41 96.89 96.89 3.2K
10:33 96.89 96.89 96.89 96.89 0.6K
10:34 96.89 97.33 96.89 96.97 1.3K
10:35 96.97 97.08 96.85 96.85 0.8K
10:36 96.98 97.35 96.98 97.25 1.3K
10:37 97.23 97.23 97.22 97.23 0.8K
10:38 97.22 97.23 97.22 97.22 2.4K
10:39 97.23 97.23 97.16 97.23 2.1K
10:40 97.23 97.51 97.23 97.51 6.9K
10:41 97.51 97.51 97.51 97.51 0.2K
10:42 97.51 97.51 97.51 97.51 0.9K
10:43 97.51 97.51 97.37 97.37 1.6K
10:44 97.37 97.40 97.29 97.40 4.0K
10:45 97.40 97.40 97.39 97.39 1.1K
10:46 97.39 97.53 97.39 97.51 5.9K
10:47 97.54 97.55 97.38 97.38 2.8K
10:48 97.38 97.38 97.38 97.38 1.2K
10:49 97.38 98.08 97.38 98.08 7.5K
10:50 98.07 98.08 98.07 98.08 1.6K
10:51 98.08 98.43 98.08 98.43 1.9K
10:52 98.43 98.43 98.28 98.28 1.1K
10:53 98.28 98.42 98.28 98.38 0.9K
10:54 98.38 98.65 98.38 98.65 1.2K
10:55 98.65 98.74 98.65 98.66 1.3K
10:56 98.66 98.66 98.66 98.66 0.1K
10:57 98.66 98.66 98.66 98.66 0.0K
10:58 98.66 98.66 98.66 98.66 0.2K
10:59 98.66 98.93 98.66 98.93 0.7K
11:00 98.93 98.98 98.93 98.98 1.0K
11:01 98.98 98.98 98.98 98.98 0.4K
11:02 98.98 98.98 98.98 98.98 0.5K
11:03 98.98 99.00 98.98 99.00 0.3K
11:04 99.00 99.00 99.00 99.00 0.5K
11:05 99.00 99.00 98.85 98.85 1.0K
11:06 98.59 98.71 98.59 98.71 1.7K
11:07 98.71 98.76 98.51 98.76 1.8K
11:08 98.76 98.76 98.76 98.76 0.2K
11:09 98.76 98.76 98.76 98.76 0.1K
11:10 98.99 99.05 98.99 99.05 1.0K
11:11 99.05 99.05 99.05 99.05 0.0K
11:12 99.05 99.05 99.05 99.05 0.0K
11:13 99.05 99.05 99.05 99.05 0.0K
11:14 99.05 99.05 98.91 98.96 0.2K
11:15 98.96 98.96 98.91 98.91 0.2K
11:16 98.91 98.91 98.89 98.89 1.5K
11:17 98.89 98.93 98.89 98.93 0.5K
11:18 98.93 98.93 98.93 98.93 0.4K
11:19 98.93 98.93 98.93 98.93 0.3K
11:20 98.93 98.93 98.93 98.93 0.3K
11:21 98.93 98.96 98.93 98.95 1.1K
11:22 98.95 98.95 98.94 98.94 0.6K
11:23 98.94 98.94 98.94 98.94 1.7K
11:24 98.94 98.94 98.94 98.94 0.7K
11:25 98.94 99.13 98.94 99.09 3.0K
11:26 99.09 99.09 99.09 99.09 0.2K
11:27 99.09 99.09 98.74 98.74 2.3K
11:28 98.74 98.74 98.74 98.74 0.1K
11:29 98.74 98.74 98.64 98.64 0.1K
11:30 98.64 98.83 98.64 98.83 1.3K
11:31 98.83 98.83 98.83 98.83 0.1K
11:32 98.83 98.83 98.83 98.83 0.2K
11:33 98.83 98.83 98.52 98.52 6.3K
11:34 98.52 98.52 98.52 98.52 0.1K
11:35 98.52 98.52 98.52 98.52 0.1K
11:36 98.48 98.48 98.45 98.45 0.8K
11:37 98.47 98.47 98.47 98.47 0.4K
11:38 98.47 98.47 98.47 98.47 0.3K
11:39 98.47 98.47 98.44 98.44 0.5K
11:40 98.44 98.44 98.44 98.44 0.5K
11:41 98.44 98.44 98.44 98.44 0.5K
11:42 98.68 98.68 98.68 98.68 0.9K
11:43 98.68 98.68 98.68 98.68 0.1K
11:44 98.68 98.68 98.54 98.54 0.4K
11:45 98.76 98.76 98.76 98.76 0.2K
11:46 98.76 98.76 98.76 98.76 0.0K
11:47 98.76 98.76 98.54 98.54 0.3K
11:48 98.54 98.54 98.40 98.51 1.8K
11:49 98.51 98.51 98.51 98.51 0.1K
11:50 98.51 98.51 98.51 98.51 1.8K
11:51 98.51 98.58 98.51 98.58 1.1K
11:52 98.58 98.58 98.58 98.58 0.0K
11:53 98.58 98.77 98.58 98.77 0.2K
11:54 98.77 98.77 98.77 98.77 0.2K
11:55 98.77 98.77 98.77 98.77 0.4K
11:56 98.77 98.77 98.77 98.77 0.2K
11:57 98.77 98.77 98.70 98.70 0.4K
11:58 98.70 98.70 98.70 98.70 0.1K
11:59 98.70 98.75 98.70 98.75 0.3K
12:00 98.75 98.75 98.75 98.75 0.2K
12:01 98.75 98.75 98.53 98.53 0.4K
12:02 98.60 98.60 98.60 98.60 0.5K
12:03 98.37 98.37 98.37 98.37 0.2K
12:04 98.37 98.60 98.37 98.60 0.4K
12:05 98.60 98.60 98.60 98.60 0.3K
12:06 98.60 98.60 98.51 98.51 0.2K
12:07 98.51 98.51 98.51 98.51 0.0K
12:08 98.51 98.51 98.51 98.51 0.3K
12:09 98.51 98.51 98.51 98.51 0.3K
12:10 98.51 98.56 98.40 98.40 0.6K
12:11 98.40 98.40 98.40 98.40 0.1K
12:12 98.40 98.40 98.40 98.40 0.1K
12:13 98.40 98.40 98.28 98.28 3.4K
12:14 98.25 98.25 98.21 98.21 0.8K
12:15 98.16 98.16 98.16 98.16 0.6K
12:16 98.16 98.39 98.16 98.39 0.9K
12:17 98.39 98.39 98.39 98.39 0.3K
12:18 98.39 98.50 98.39 98.50 1.8K
12:19 98.50 98.50 98.46 98.46 0.2K
12:20 98.46 98.58 98.46 98.58 0.7K
12:21 98.58 98.58 98.35 98.35 0.4K
12:22 98.35 98.48 98.35 98.48 0.2K
12:23 98.48 98.48 98.47 98.47 0.1K
12:24 98.47 98.47 98.47 98.47 0.1K
12:25 98.47 98.47 98.47 98.47 0.1K
12:26 98.47 98.47 98.47 98.47 0.2K
12:27 98.47 98.47 98.33 98.33 0.8K
12:28 98.33 98.63 98.33 98.63 1.0K
12:29 98.81 98.81 98.72 98.72 2.3K
12:30 98.72 98.72 98.72 98.72 0.1K
12:31 98.72 98.72 98.67 98.67 0.4K
12:32 98.67 98.67 98.51 98.62 1.8K
12:33 98.62 98.62 98.62 98.62 0.0K
12:34 98.62 98.69 98.62 98.69 0.8K
12:35 98.69 98.69 98.59 98.59 0.7K
12:36 98.59 98.67 98.59 98.67 0.2K
12:37 98.67 98.67 98.56 98.56 2.7K
12:38 98.56 98.56 98.56 98.56 0.1K
12:39 98.56 98.56 98.56 98.56 0.3K
12:40 98.64 98.85 98.64 98.85 1.3K
12:41 98.85 98.85 98.85 98.85 0.1K
12:42 98.85 98.88 98.80 98.80 1.5K
12:43 98.80 98.80 98.80 98.80 1.0K
12:44 98.80 98.80 98.64 98.64 1.1K
12:45 98.64 98.82 98.62 98.62 1.4K
12:46 98.62 98.62 98.62 98.62 0.7K
12:47 98.62 98.72 98.62 98.72 0.9K
12:48 98.73 98.73 98.65 98.72 1.9K
12:49 98.72 98.72 98.72 98.72 0.4K
12:50 98.72 98.72 98.65 98.72 2.8K
12:51 98.72 98.75 98.72 98.74 3.0K
12:52 98.74 98.76 98.74 98.76 1.2K
12:53 98.76 98.78 98.75 98.75 1.5K
12:54 98.84 98.84 98.83 98.83 2.2K
12:55 98.83 98.83 98.83 98.83 1.9K
12:56 98.83 98.83 98.76 98.76 1.3K
12:57 98.76 98.76 98.69 98.69 0.4K
12:58 98.69 98.69 98.69 98.69 0.2K
12:59 98.75 98.75 98.63 98.70 2.8K
13:00 98.86 98.89 98.74 98.74 5.4K
13:01 98.61 98.61 98.61 98.61 1.4K
13:02 98.66 98.66 98.65 98.65 1.6K
13:03 98.65 98.71 98.57 98.57 6.5K
13:04 98.57 98.57 98.56 98.56 0.8K
13:05 98.58 98.92 98.58 98.92 2.7K
13:06 98.92 98.97 98.70 98.70 2.8K
13:07 98.70 98.80 98.70 98.77 0.5K
13:08 98.77 98.77 98.70 98.75 3.5K
13:09 98.75 98.75 98.75 98.75 0.2K
13:10 98.75 98.75 98.58 98.58 0.9K
13:11 98.58 98.58 98.56 98.56 2.3K
13:12 98.56 98.56 98.56 98.56 0.4K
13:13 98.56 98.58 98.56 98.58 1.6K
13:14 98.58 98.60 98.55 98.60 2.1K
13:15 98.60 98.60 98.51 98.51 0.5K
13:16 98.51 98.51 98.51 98.51 0.8K
13:17 98.51 98.51 98.51 98.51 0.4K
13:18 98.40 98.40 98.40 98.40 1.8K
13:19 98.40 98.42 98.29 98.29 1.9K
13:20 98.29 98.35 98.29 98.35 1.2K
13:21 98.51 98.58 98.51 98.58 3.2K
13:22 98.58 98.66 98.58 98.66 1.5K
13:23 98.67 98.67 98.64 98.64 1.3K
13:24 98.64 98.76 98.64 98.76 1.2K
13:25 98.76 98.79 98.76 98.79 1.0K
13:26 98.79 98.80 98.66 98.66 2.5K
13:27 98.66 98.68 98.62 98.62 1.3K
13:28 98.62 98.69 98.62 98.68 1.8K
13:29 98.68 98.70 98.67 98.70 1.8K
13:30 98.70 98.70 98.57 98.57 2.4K
13:31 98.55 98.84 98.55 98.79 3.3K
13:32 98.76 98.87 98.76 98.87 1.1K
13:33 98.86 99.11 98.82 99.11 6.9K
13:34 99.11 99.18 99.10 99.18 2.4K
13:35 99.20 99.21 99.20 99.21 1.2K
13:36 99.21 99.21 99.00 99.00 3.0K
13:37 99.00 99.00 98.96 98.96 0.7K
13:38 98.97 99.13 98.97 99.13 3.3K
13:39 99.13 99.13 99.01 99.01 2.4K
13:40 99.00 99.00 98.92 98.99 3.1K
13:41 98.99 99.08 98.99 99.08 0.9K
13:42 99.08 99.13 99.08 99.09 2.5K
13:43 99.09 99.09 99.02 99.02 0.9K
13:44 99.10 99.17 99.10 99.17 0.8K
13:45 99.08 99.09 99.08 99.09 10.3K
13:46 99.09 99.37 99.09 99.37 2.3K
13:47 99.37 99.37 99.24 99.24 2.2K
13:48 99.29 99.29 99.28 99.28 1.8K
13:49 99.28 99.28 99.28 99.28 0.5K
13:50 99.36 99.44 99.26 99.26 3.5K
13:51 99.26 99.29 99.26 99.29 0.9K
13:52 99.26 99.26 99.25 99.25 1.3K
13:53 99.25 99.35 99.25 99.35 0.9K
13:54 99.35 99.35 99.35 99.35 0.5K
13:55 99.35 99.55 99.35 99.55 0.2K
13:56 99.55 99.55 99.54 99.54 0.3K
13:57 99.54 99.54 99.54 99.54 0.1K
13:58 99.54 99.83 99.54 99.83 1.3K
13:59 99.83 99.83 99.52 99.52 0.4K
14:00 99.52 99.52 99.39 99.39 0.5K
14:01 99.39 99.39 99.39 99.39 0.1K
14:02 99.39 99.47 99.39 99.44 2.5K
14:03 99.49 99.71 99.49 99.71 1.2K
14:04 99.72 99.75 99.67 99.75 3.0K
14:05 99.75 99.77 99.75 99.77 0.4K
14:06 99.77 99.77 99.77 99.77 1.2K
14:07 99.77 99.79 99.77 99.79 1.4K
14:08 99.79 99.85 99.78 99.81 2.6K
14:09 99.81 99.84 99.74 99.84 1.3K
14:10 99.84 99.84 99.80 99.80 1.9K
14:11 99.78 99.81 99.78 99.81 3.2K
14:12 99.81 99.85 99.81 99.85 1.9K
14:13 99.85 99.91 99.85 99.91 0.5K
14:14 99.91 99.91 99.91 99.91 0.2K
14:15 100.00 100.00 99.99 99.99 0.6K
14:16 99.99 99.99 99.99 99.99 0.1K
14:17 99.99 99.99 99.86 99.86 1.9K
14:18 99.74 99.74 99.74 99.74 0.6K
14:19 99.74 99.74 99.55 99.55 0.6K
14:20 99.55 99.55 99.55 99.55 0.2K
14:21 99.55 99.64 99.55 99.64 1.2K
14:22 99.64 99.64 99.55 99.62 3.1K
14:23 99.62 99.62 99.62 99.62 0.1K
14:24 99.62 99.62 99.62 99.62 0.2K
14:25 99.55 99.55 99.55 99.55 0.1K
14:26 99.55 99.55 99.49 99.49 0.5K
14:27 99.48 99.48 99.48 99.48 0.3K
14:28 99.48 99.52 99.48 99.52 1.5K
14:29 99.52 99.52 99.52 99.52 0.2K
14:30 99.24 99.24 99.24 99.24 0.4K
14:31 99.24 99.30 99.24 99.30 0.5K
14:32 99.30 99.30 99.23 99.23 0.3K
14:33 99.23 99.55 99.23 99.55 1.6K
14:34 99.55 99.72 99.55 99.72 0.9K
14:35 99.72 99.79 99.72 99.79 0.4K
14:36 99.79 99.79 99.67 99.67 0.3K
14:37 99.67 99.67 99.67 99.67 0.6K
14:38 99.79 99.79 99.77 99.77 0.3K
14:39 99.77 99.77 99.77 99.77 0.1K
14:40 99.77 99.77 99.60 99.60 1.0K
14:41 99.60 99.60 99.60 99.60 0.1K
14:42 99.60 99.60 99.60 99.60 0.1K
14:43 99.60 99.60 99.60 99.60 0.3K
14:44 99.60 99.60 99.60 99.60 0.1K
14:45 99.60 99.60 99.60 99.60 0.1K
14:46 99.67 99.67 99.67 99.67 1.0K
14:47 99.67 99.67 99.67 99.67 0.1K
14:48 99.67 99.67 99.67 99.67 0.9K
14:49 99.67 99.67 99.67 99.67 0.1K
14:50 99.79 99.90 99.79 99.90 0.8K
14:51 99.90 99.90 99.90 99.90 0.6K
14:52 99.90 99.90 99.86 99.86 0.5K
14:53 99.86 99.86 99.86 99.86 0.2K
14:54 99.86 99.86 99.76 99.76 1.0K
14:55 99.76 99.76 99.65 99.65 0.8K
14:56 99.65 99.65 99.60 99.60 0.6K
14:57 99.60 99.60 99.60 99.60 0.2K
14:58 99.60 99.60 99.56 99.56 0.7K
14:59 99.56 99.56 99.56 99.56 0.2K
15:00 99.63 99.71 99.63 99.71 2.6K
15:01 99.71 99.71 99.60 99.60 1.6K
15:02 99.78 100.00 99.78 100.00 4.4K
15:03 100.00 100.00 100.00 100.00 0.7K
15:04 99.98 99.98 99.83 99.83 19.2K
15:05 99.83 99.83 99.73 99.73 0.8K
15:06 99.73 99.77 99.73 99.77 1.5K
15:07 99.77 99.77 99.67 99.67 2.5K
15:08 99.67 99.76 99.62 99.76 5.6K
15:09 99.76 99.80 99.76 99.80 1.6K
15:10 99.80 99.82 99.80 99.82 0.7K
15:11 99.82 99.82 99.72 99.78 3.5K
15:12 99.78 99.78 99.52 99.52 2.2K
15:13 99.52 99.68 99.52 99.68 2.4K
15:14 99.68 99.68 99.68 99.68 0.4K
15:15 99.68 99.68 99.68 99.68 0.3K
15:16 99.71 99.71 99.66 99.66 1.7K
15:17 99.64 99.64 99.64 99.64 1.5K
15:18 99.64 99.64 99.59 99.59 2.6K
15:19 99.52 99.52 99.44 99.44 0.6K
15:20 99.44 99.45 99.44 99.45 1.2K
15:21 99.52 99.52 99.26 99.26 2.7K
15:22 99.26 99.29 99.26 99.28 1.3K
15:23 99.28 99.28 99.11 99.21 1.9K
15:24 99.19 99.19 99.14 99.14 3.0K
15:25 99.14 99.25 99.14 99.25 1.9K
15:26 99.25 99.32 99.25 99.32 2.9K
15:27 99.32 99.45 99.32 99.34 3.6K
15:28 99.28 99.34 99.28 99.34 4.1K
15:29 99.33 99.34 99.33 99.34 1.0K
15:30 99.34 99.34 99.22 99.22 1.8K
15:31 99.22 99.26 99.22 99.26 1.3K
15:32 99.26 99.27 99.26 99.27 2.0K
15:33 99.17 99.45 99.17 99.45 10.0K
15:34 99.45 99.45 99.40 99.40 1.3K
15:35 99.40 99.46 99.40 99.46 5.6K
15:36 99.46 99.47 99.46 99.47 2.2K
15:37 99.55 99.55 99.38 99.48 2.5K
15:38 99.48 99.55 99.48 99.51 1.9K
15:39 99.46 99.46 99.41 99.41 4.8K
15:40 99.41 99.41 99.41 99.41 0.4K
15:41 99.41 99.41 99.30 99.30 1.6K
15:42 99.30 99.42 99.30 99.31 4.3K
15:43 99.31 99.62 99.31 99.62 5.7K
15:44 99.68 99.79 99.51 99.51 4.2K
15:45 99.37 99.37 99.37 99.37 0.9K
15:46 99.42 99.42 99.19 99.19 4.3K
15:47 99.15 99.15 99.15 99.15 2.3K
15:48 99.15 99.15 98.89 98.89 1.5K
15:49 98.89 99.00 98.89 99.00 1.5K
15:50 98.88 99.18 98.88 99.18 4.8K
15:51 99.03 99.03 99.03 99.03 2.9K
15:52 99.03 99.03 99.03 99.03 0.7K
15:53 99.03 99.13 99.03 99.13 2.2K
15:54 98.73 98.73 98.73 98.73 4.7K
15:55 98.73 98.86 98.73 98.86 6.7K
15:56 98.86 98.86 98.73 98.73 4.6K
15:57 98.92 98.92 98.76 98.76 7.9K
15:58 98.76 98.76 98.66 98.69 13.8K
15:59 98.50 98.61 98.45 98.54 17.9K
16:00 98.54 98.54 98.36 98.46 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available