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 96.95 96.97 96.51 96.97 3.3K
09:32 96.97 96.97 96.97 96.97 0.0K
09:33 96.97 96.97 96.97 96.97 0.0K
09:34 96.97 96.97 96.71 96.71 2.4K
09:35 96.71 96.71 96.71 96.71 0.1K
09:36 96.71 97.17 96.71 97.17 1.4K
09:37 97.17 97.17 97.17 97.17 0.0K
09:38 97.17 97.17 95.97 95.97 0.3K
09:39 95.97 95.97 95.97 95.97 0.0K
09:40 96.59 96.59 96.59 96.59 0.2K
09:41 96.59 96.59 96.59 96.59 0.0K
09:42 96.88 96.88 96.88 96.88 0.4K
09:43 96.88 96.88 96.88 96.88 0.0K
09:44 96.88 96.88 96.85 96.85 0.7K
09:45 96.25 96.25 96.25 96.25 0.8K
09:46 96.25 96.25 96.25 96.25 0.1K
09:47 96.25 96.25 96.25 96.25 0.0K
09:48 96.05 96.05 96.05 96.05 0.1K
09:49 96.05 96.05 96.05 96.05 0.2K
09:50 96.05 96.05 96.05 96.05 0.2K
09:51 96.05 96.05 96.05 96.05 0.1K
09:52 96.05 96.05 96.05 96.05 0.0K
09:53 96.05 96.05 96.05 96.05 0.0K
09:54 96.05 96.05 96.05 96.05 0.4K
09:55 96.05 96.05 96.05 96.05 0.8K
09:56 96.05 96.78 96.05 96.78 0.6K
09:57 96.78 96.78 96.66 96.66 0.9K
09:58 96.66 96.66 96.66 96.66 0.3K
09:59 96.61 96.61 96.61 96.61 1.0K
10:00 96.61 96.61 96.61 96.61 0.0K
10:01 96.61 96.61 96.58 96.58 1.4K
10:02 96.58 96.58 96.58 96.58 0.2K
10:03 96.58 96.58 96.58 96.58 1.2K
10:04 96.58 96.58 96.58 96.58 0.3K
10:05 96.58 96.58 96.58 96.58 0.0K
10:06 96.62 96.62 96.40 96.40 1.2K
10:07 96.40 96.40 96.40 96.40 0.5K
10:08 96.40 96.40 96.40 96.40 0.4K
10:09 96.40 96.40 96.24 96.24 0.8K
10:10 96.24 96.25 96.24 96.25 0.9K
10:11 96.21 96.22 96.21 96.22 1.6K
10:12 96.22 96.22 96.20 96.20 0.6K
10:13 96.20 96.20 96.20 96.20 0.1K
10:14 96.20 96.20 96.10 96.10 0.6K
10:15 96.10 96.10 96.10 96.10 0.1K
10:16 96.10 96.10 96.10 96.10 0.0K
10:17 96.10 96.10 96.10 96.10 0.5K
10:18 96.10 96.48 96.10 96.48 1.0K
10:19 96.35 96.35 96.35 96.35 0.9K
10:20 96.35 96.35 96.28 96.28 0.1K
10:21 96.28 96.28 96.28 96.28 0.0K
10:22 96.28 96.28 96.28 96.28 0.0K
10:23 96.28 96.28 96.06 96.06 0.4K
10:24 96.06 96.26 96.06 96.24 1.3K
10:25 96.24 96.50 96.24 96.38 2.1K
10:26 96.38 96.45 96.16 96.16 0.7K
10:27 96.16 96.38 96.16 96.38 1.4K
10:28 96.38 96.38 96.38 96.38 0.5K
10:29 96.38 96.38 96.38 96.38 0.1K
10:30 96.38 96.62 96.38 96.62 0.6K
10:31 96.62 96.62 96.62 96.62 0.0K
10:32 96.62 96.65 96.59 96.59 1.0K
10:33 96.59 96.59 96.58 96.58 2.3K
10:34 96.58 96.58 96.58 96.58 0.3K
10:35 96.58 96.58 96.58 96.58 0.2K
10:36 96.70 96.87 96.70 96.87 1.1K
10:37 96.87 96.87 96.87 96.87 0.1K
10:38 96.87 96.87 96.87 96.87 0.1K
10:39 96.87 96.87 96.87 96.87 0.1K
10:40 96.87 96.87 96.78 96.78 3.2K
10:41 96.78 96.78 96.50 96.50 1.2K
10:42 96.50 96.50 96.50 96.50 0.1K
10:43 96.50 96.50 96.50 96.50 0.1K
10:44 96.50 96.50 96.50 96.50 0.0K
10:45 96.56 96.56 96.56 96.56 0.1K
10:46 96.49 96.49 96.49 96.49 0.5K
10:47 96.49 96.49 96.49 96.49 1.0K
10:48 96.49 96.49 96.49 96.49 0.6K
10:49 96.49 96.49 96.49 96.49 0.0K
10:50 96.49 96.49 96.49 96.49 0.2K
10:51 96.49 96.60 96.49 96.60 0.7K
10:52 96.60 96.60 96.60 96.60 0.1K
10:53 96.28 96.28 96.28 96.28 0.8K
10:54 96.28 96.34 96.28 96.34 0.1K
10:55 96.34 96.34 96.34 96.34 0.3K
10:56 96.34 96.34 96.15 96.15 0.5K
10:57 96.15 96.15 96.15 96.15 0.1K
10:58 96.15 96.15 96.15 96.15 0.1K
10:59 96.15 96.32 96.15 96.32 0.9K
11:00 96.32 96.33 96.32 96.33 0.7K
11:01 96.33 96.33 96.27 96.27 0.3K
11:02 96.27 96.27 96.14 96.14 0.9K
11:03 96.14 96.14 96.14 96.14 0.1K
11:04 96.14 96.14 96.14 96.14 0.1K
11:05 96.14 96.33 96.14 96.33 0.4K
11:06 96.33 96.33 96.33 96.33 0.3K
11:07 96.33 96.33 96.23 96.23 0.6K
11:08 96.23 96.23 96.23 96.23 0.3K
11:09 96.23 96.23 96.23 96.23 0.2K
11:10 96.23 96.32 96.23 96.32 0.5K
11:11 96.32 96.45 96.32 96.45 0.2K
11:12 96.45 96.45 96.45 96.45 0.1K
11:13 96.56 96.57 96.56 96.57 0.4K
11:14 96.57 96.57 96.53 96.53 0.4K
11:15 96.53 96.53 96.53 96.53 0.5K
11:16 96.53 96.53 96.53 96.53 0.5K
11:17 96.52 96.73 96.52 96.73 1.6K
11:18 96.73 96.73 96.73 96.73 0.1K
11:19 96.73 96.73 96.73 96.73 0.0K
11:20 96.84 96.84 96.84 96.84 1.7K
11:21 96.83 96.83 96.83 96.83 0.7K
11:22 96.83 96.88 96.83 96.88 0.6K
11:23 96.88 96.88 96.88 96.88 0.3K
11:24 96.88 96.88 96.88 96.88 0.1K
11:25 96.88 96.88 96.88 96.88 0.0K
11:26 96.88 96.88 96.77 96.77 1.2K
11:27 96.77 96.77 96.52 96.52 0.3K
11:28 96.52 96.52 96.52 96.52 0.2K
11:29 96.52 96.52 96.52 96.52 0.1K
11:30 96.52 96.52 96.52 96.52 0.1K
11:31 96.52 96.52 96.52 96.52 0.1K
11:32 96.52 96.52 96.52 96.52 0.1K
11:33 96.52 96.69 96.52 96.69 0.3K
11:34 96.69 96.69 96.69 96.69 0.5K
11:35 96.69 96.69 96.69 96.69 0.2K
11:36 96.69 96.69 96.69 96.69 0.1K
11:37 96.69 96.69 96.36 96.36 1.1K
11:38 96.42 96.66 96.42 96.66 1.9K
11:39 96.66 96.66 96.66 96.66 0.3K
11:40 96.66 96.66 96.66 96.66 0.1K
11:41 96.66 96.66 96.66 96.66 0.2K
11:42 96.66 96.78 96.66 96.78 0.8K
11:43 96.78 96.78 96.78 96.78 0.3K
11:44 96.78 96.78 96.78 96.78 0.1K
11:45 96.78 96.86 96.78 96.86 0.5K
11:46 96.86 96.86 96.86 96.86 0.4K
11:47 96.98 97.23 96.98 97.23 1.7K
11:48 97.23 97.23 97.23 97.23 0.1K
11:49 97.23 97.23 97.23 97.23 0.0K
11:50 96.86 96.86 96.86 96.86 0.7K
11:51 96.86 96.86 96.63 96.63 1.6K
11:52 96.63 96.66 96.63 96.66 1.7K
11:53 96.66 96.67 96.66 96.67 0.6K
11:54 96.67 96.77 96.67 96.77 0.5K
11:55 96.80 96.80 96.77 96.77 1.1K
11:56 96.77 96.77 96.77 96.77 0.1K
11:57 96.77 97.08 96.77 97.08 3.9K
11:58 97.08 97.08 97.04 97.04 0.4K
11:59 96.91 96.91 96.91 96.91 0.3K
12:00 96.91 96.91 96.91 96.91 0.3K
12:01 96.91 96.97 96.91 96.97 0.1K
12:02 96.97 96.97 96.85 96.85 0.2K
12:03 96.85 96.85 96.85 96.85 0.2K
12:04 96.85 96.85 96.85 96.85 0.2K
12:05 97.05 97.05 96.75 96.95 1.1K
12:06 96.95 96.95 96.95 96.95 0.3K
12:07 96.95 96.95 96.80 96.80 0.2K
12:08 96.80 96.80 96.80 96.80 0.1K
12:09 96.80 96.80 96.80 96.80 0.4K
12:10 96.80 96.80 96.80 96.80 0.4K
12:11 96.80 96.97 96.80 96.97 0.5K
12:12 96.97 96.97 96.82 96.82 0.1K
12:13 96.82 96.97 96.82 96.97 1.4K
12:14 96.97 96.97 96.85 96.85 0.8K
12:15 96.99 96.99 96.99 96.99 0.1K
12:16 96.99 96.99 96.85 96.85 0.2K
12:17 96.85 96.85 96.85 96.85 0.3K
12:18 96.85 96.98 96.85 96.98 0.4K
12:19 97.00 97.00 97.00 97.00 0.4K
12:20 97.00 97.09 96.94 96.94 1.1K
12:21 96.94 96.94 96.94 96.94 0.2K
12:22 96.94 96.94 96.92 96.92 1.5K
12:23 96.92 96.92 96.92 96.92 0.1K
12:24 96.92 96.92 96.77 96.77 0.9K
12:25 96.77 96.77 96.77 96.77 0.1K
12:26 96.77 96.77 96.72 96.72 0.8K
12:27 96.72 96.72 96.72 96.72 0.1K
12:28 96.69 96.87 96.69 96.87 3.6K
12:29 96.87 96.87 96.87 96.87 0.0K
12:30 96.87 96.87 96.65 96.84 0.3K
12:31 96.84 96.84 96.84 96.84 0.0K
12:32 96.62 96.62 96.62 96.62 0.2K
12:33 96.83 96.83 96.66 96.66 0.3K
12:34 96.83 96.83 96.83 96.83 0.2K
12:35 96.83 96.83 96.74 96.74 0.4K
12:36 96.83 96.83 96.82 96.83 2.9K
12:37 96.91 96.91 96.89 96.89 1.7K
12:38 96.89 96.89 96.89 96.89 0.3K
12:39 96.89 96.89 96.76 96.76 0.1K
12:40 96.76 96.90 96.76 96.90 0.1K
12:41 96.90 97.01 96.90 97.01 2.1K
12:42 96.92 97.11 96.92 97.11 1.7K
12:43 97.11 97.14 96.98 96.98 0.5K
12:44 96.98 96.98 96.98 96.98 0.1K
12:45 96.98 96.98 96.98 96.98 0.2K
12:46 96.98 96.98 96.98 96.98 0.0K
12:47 96.98 96.98 96.96 96.96 0.2K
12:48 97.33 97.48 97.33 97.48 1.8K
12:49 97.59 97.59 97.54 97.54 1.0K
12:50 97.54 97.71 97.54 97.71 0.4K
12:51 97.71 97.71 97.53 97.53 4.3K
12:52 97.59 97.59 97.59 97.59 0.1K
12:53 97.59 97.59 97.47 97.47 0.2K
12:54 97.47 97.47 97.47 97.47 0.0K
12:55 97.47 97.49 97.47 97.49 0.2K
12:56 97.49 97.49 97.49 97.49 0.0K
12:57 97.47 97.47 97.47 97.47 0.3K
12:58 97.47 97.47 97.47 97.47 0.2K
12:59 97.47 97.47 97.47 97.47 0.2K
13:00 97.47 97.48 97.47 97.48 0.8K
13:01 97.48 97.48 97.44 97.44 0.5K
13:02 97.44 97.44 97.44 97.44 0.6K
13:03 97.44 97.44 97.44 97.44 0.0K
13:04 97.44 97.55 97.44 97.55 3.1K
13:05 98.20 98.25 98.09 98.25 7.0K
13:06 98.25 98.25 98.25 98.25 0.4K
13:07 98.25 98.25 98.25 98.25 0.2K
13:08 98.25 98.25 98.25 98.25 0.3K
13:09 98.25 98.25 98.25 98.25 0.0K
13:10 98.25 98.25 98.25 98.25 0.1K
13:11 98.25 98.25 98.21 98.21 0.1K
13:12 98.23 98.23 98.23 98.23 0.9K
13:13 98.23 98.43 98.23 98.43 6.7K
13:14 98.43 98.43 98.43 98.43 0.5K
13:15 98.43 98.43 98.43 98.43 0.1K
13:16 98.43 98.43 98.43 98.43 0.2K
13:17 98.43 98.43 98.15 98.15 0.1K
13:18 98.15 98.15 98.15 98.15 0.2K
13:19 98.15 98.15 97.96 97.96 0.6K
13:20 97.96 97.96 97.96 97.96 0.0K
13:21 97.75 97.75 97.75 97.75 0.5K
13:22 97.75 97.82 97.75 97.82 0.5K
13:23 97.82 97.82 97.82 97.82 0.1K
13:24 97.82 97.82 97.82 97.82 0.0K
13:25 97.82 97.82 97.73 97.73 0.4K
13:26 97.73 97.73 97.68 97.68 0.2K
13:27 97.68 97.68 97.68 97.68 1.0K
13:28 97.68 97.68 97.68 97.68 0.0K
13:29 97.68 97.68 97.68 97.68 0.0K
13:30 97.68 97.68 97.52 97.52 0.3K
13:31 97.52 97.52 97.52 97.52 0.2K
13:32 97.52 97.52 97.32 97.32 3.5K
13:33 96.96 97.13 96.96 97.06 3.0K
13:34 97.00 97.14 97.00 97.14 3.0K
13:35 97.14 97.25 97.14 97.25 1.2K
13:36 97.25 97.25 97.17 97.17 0.3K
13:37 97.17 97.17 97.17 97.17 0.0K
13:38 97.17 97.17 97.17 97.17 0.1K
13:39 97.17 97.17 97.17 97.17 0.1K
13:40 97.17 97.17 97.09 97.09 0.2K
13:41 97.09 97.09 96.82 96.82 0.9K
13:42 96.82 96.82 96.82 96.82 0.2K
13:43 96.82 96.89 96.82 96.89 0.5K
13:44 96.89 96.89 96.89 96.89 0.0K
13:45 96.89 96.89 96.89 96.89 0.1K
13:46 96.89 96.89 96.89 96.89 0.3K
13:47 96.89 96.89 96.89 96.89 0.2K
13:48 96.89 96.89 96.89 96.89 0.1K
13:49 96.89 96.89 96.89 96.89 0.1K
13:50 96.89 96.89 96.89 96.89 0.0K
13:51 96.89 96.89 96.84 96.84 1.1K
13:52 96.84 96.84 96.84 96.84 0.3K
13:53 96.84 96.84 96.65 96.65 0.3K
13:54 96.51 96.51 96.51 96.51 1.4K
13:55 96.51 96.51 96.39 96.39 0.4K
13:56 96.39 96.39 96.39 96.39 0.1K
13:57 96.39 96.39 96.39 96.39 0.1K
13:58 96.39 96.39 96.39 96.39 0.0K
13:59 96.39 96.39 96.39 96.39 0.0K
14:00 96.39 96.39 96.34 96.34 0.6K
14:01 96.39 96.50 96.20 96.50 4.1K
14:02 96.50 96.50 96.49 96.49 0.5K
14:03 96.49 96.69 96.49 96.69 2.0K
14:04 96.50 96.53 96.50 96.53 4.1K
14:05 96.53 96.53 96.53 96.53 5.8K
14:06 96.50 96.50 96.50 96.50 1.0K
14:07 96.50 96.50 95.52 95.52 0.8K
14:08 95.52 95.75 95.52 95.75 1.4K
14:09 95.75 95.75 95.75 95.75 0.2K
14:10 95.75 95.75 95.65 95.65 1.1K
14:11 95.65 95.65 95.65 95.65 0.0K
14:12 95.68 95.68 95.57 95.57 0.7K
14:13 95.47 95.47 95.47 95.47 0.5K
14:14 95.47 95.47 95.47 95.47 0.3K
14:15 95.47 95.47 95.47 95.47 0.0K
14:16 95.47 95.47 95.47 95.47 0.4K
14:17 95.47 95.47 94.88 94.88 1.7K
14:18 94.88 95.20 94.88 95.20 1.1K
14:19 95.37 95.37 95.25 95.33 1.6K
14:20 95.33 95.48 95.33 95.48 1.3K
14:21 95.48 95.56 95.48 95.56 0.6K
14:22 95.56 95.56 95.56 95.56 0.5K
14:23 95.56 95.71 95.53 95.71 1.6K
14:24 95.67 95.67 95.62 95.62 0.7K
14:25 95.62 95.62 95.62 95.62 0.1K
14:26 95.59 95.59 95.59 95.59 0.1K
14:27 95.59 95.61 95.58 95.58 0.7K
14:28 95.63 95.81 95.63 95.75 1.8K
14:29 95.75 95.78 95.75 95.78 0.5K
14:30 95.78 95.78 95.78 95.78 0.3K
14:31 95.78 95.78 95.68 95.68 0.7K
14:32 95.68 95.74 95.68 95.74 0.5K
14:33 95.74 96.02 95.74 96.02 1.5K
14:34 96.02 96.02 96.02 96.02 1.4K
14:35 96.02 96.28 96.02 96.03 1.6K
14:36 96.03 96.30 96.03 96.30 1.2K
14:37 96.30 96.30 96.30 96.30 0.3K
14:38 96.30 96.30 96.30 96.30 0.4K
14:39 96.30 96.30 96.30 96.30 0.5K
14:40 96.26 96.38 96.24 96.38 1.7K
14:41 96.38 96.40 96.38 96.40 0.7K
14:42 96.40 96.41 96.39 96.41 0.6K
14:43 96.43 96.46 96.43 96.46 1.5K
14:44 96.46 96.64 96.46 96.64 1.4K
14:45 96.64 96.64 96.49 96.49 1.3K
14:46 96.49 96.49 96.49 96.49 0.2K
14:47 96.49 96.49 96.33 96.33 1.0K
14:48 96.45 96.45 96.45 96.45 0.8K
14:49 96.45 96.45 96.18 96.18 0.8K
14:50 96.18 96.21 96.18 96.21 1.6K
14:51 96.21 96.35 96.21 96.24 2.0K
14:52 96.27 96.27 96.27 96.27 0.4K
14:53 96.12 96.16 96.12 96.16 0.4K
14:54 96.01 96.01 96.01 96.01 0.7K
14:55 96.01 96.01 95.96 95.96 0.8K
14:56 96.07 96.21 96.00 96.21 1.8K
14:57 96.21 96.30 96.21 96.30 1.2K
14:58 96.49 96.50 96.49 96.50 1.7K
14:59 96.50 96.51 96.50 96.51 0.4K
15:00 96.51 96.51 96.51 96.51 0.2K
15:01 96.52 96.52 96.36 96.36 1.8K
15:02 96.36 96.36 96.36 96.36 0.1K
15:03 96.36 96.36 96.36 96.36 1.0K
15:04 96.36 96.36 96.36 96.36 0.6K
15:05 96.36 96.36 96.12 96.12 1.0K
15:06 96.16 96.25 96.16 96.25 1.9K
15:07 96.25 96.25 96.25 96.25 0.2K
15:08 96.39 96.39 96.39 96.39 0.9K
15:09 96.39 96.39 96.39 96.39 0.3K
15:10 96.39 96.39 96.38 96.38 1.0K
15:11 96.38 96.38 96.38 96.38 0.2K
15:12 96.38 96.38 96.22 96.35 1.4K
15:13 96.35 96.35 96.35 96.35 0.1K
15:14 96.49 96.50 96.49 96.50 1.9K
15:15 96.50 96.50 96.50 96.50 0.4K
15:16 96.36 96.36 96.36 96.36 0.8K
15:17 96.38 96.38 96.32 96.32 0.5K
15:18 96.32 96.32 96.27 96.27 0.4K
15:19 96.27 96.27 96.15 96.17 1.0K
15:20 96.25 96.35 96.25 96.35 1.6K
15:21 96.29 96.29 96.29 96.29 0.8K
15:22 96.40 96.40 96.30 96.30 0.5K
15:23 96.30 96.30 96.30 96.30 0.7K
15:24 96.30 96.30 96.27 96.27 0.2K
15:25 96.27 96.27 96.00 96.00 1.8K
15:26 96.00 96.00 96.00 96.00 0.5K
15:27 96.00 96.00 96.00 96.00 0.6K
15:28 95.61 95.61 95.43 95.43 0.7K
15:29 95.50 95.56 95.50 95.56 0.8K
15:30 95.59 95.59 95.56 95.57 0.9K
15:31 95.57 95.57 95.55 95.55 1.4K
15:32 95.55 95.73 95.55 95.73 1.4K
15:33 95.73 95.73 95.73 95.73 0.6K
15:34 95.73 95.79 95.73 95.79 0.7K
15:35 95.79 95.79 95.65 95.65 1.3K
15:36 95.70 95.70 95.69 95.69 0.6K
15:37 95.69 95.93 95.69 95.93 1.7K
15:38 95.93 96.02 95.93 96.02 0.7K
15:39 96.02 96.02 96.02 96.02 0.6K
15:40 96.02 96.02 96.02 96.02 0.3K
15:41 96.02 96.07 95.94 95.94 2.8K
15:42 95.94 96.26 95.94 96.26 1.7K
15:43 96.26 96.66 96.26 96.60 13.9K
15:44 96.60 97.16 96.60 97.16 3.3K
15:45 97.16 97.16 96.88 96.88 2.8K
15:46 96.88 97.12 96.88 97.02 1.2K
15:47 97.02 97.27 97.02 97.27 1.8K
15:48 97.45 97.45 97.10 97.10 4.9K
15:49 97.10 97.10 97.10 97.10 1.0K
15:50 97.10 97.10 96.93 96.98 2.8K
15:51 96.98 96.98 96.65 96.65 2.6K
15:52 96.65 96.65 96.56 96.65 3.2K
15:53 96.66 96.84 96.66 96.84 1.9K
15:54 96.85 96.91 96.85 96.88 4.2K
15:55 96.86 96.86 96.50 96.50 4.5K
15:56 96.50 96.87 96.50 96.87 7.9K
15:57 96.92 97.03 96.92 97.03 11.2K
15:58 97.02 97.38 97.02 97.38 8.8K
15:59 97.42 97.50 97.42 97.50 26.5K
16:00 97.51 97.82 97.51 97.68 112.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available