Impinj

PI
🏛️ usa →
196.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 99.10 99.10 98.61 98.88 4.3K
09:32 98.88 98.88 98.88 98.88 0.2K
09:33 98.88 98.88 98.88 98.88 0.9K
09:34 98.88 98.88 98.88 98.88 0.0K
09:35 98.88 98.88 98.88 98.88 0.1K
09:36 98.88 98.88 98.88 98.88 0.0K
09:37 98.88 98.88 98.88 98.88 0.0K
09:38 98.88 98.88 98.88 98.88 0.0K
09:39 98.88 98.88 98.88 98.88 0.1K
09:40 98.88 98.88 98.88 98.88 0.1K
09:41 98.88 99.02 98.88 99.02 0.3K
09:42 99.02 99.02 99.02 99.02 0.0K
09:43 99.02 99.02 98.71 98.71 0.2K
09:44 98.71 98.71 98.71 98.71 0.0K
09:45 98.71 98.71 98.71 98.71 0.2K
09:46 98.71 98.71 98.33 98.33 0.3K
09:47 98.33 98.33 98.33 98.33 0.0K
09:48 98.33 98.33 97.36 97.36 3.5K
09:49 97.36 97.36 97.36 97.36 0.5K
09:50 97.36 97.36 97.27 97.27 4.1K
09:51 97.75 97.75 97.75 97.75 0.5K
09:52 97.75 97.89 97.75 97.89 0.3K
09:53 97.89 97.89 97.89 97.89 0.1K
09:54 97.89 97.89 97.63 97.84 3.2K
09:55 97.84 97.84 97.49 97.49 3.0K
09:56 97.49 97.49 97.49 97.49 0.1K
09:57 97.49 97.49 97.49 97.49 0.5K
09:58 97.49 97.49 97.47 97.47 1.4K
09:59 97.47 97.47 97.47 97.47 0.4K
10:00 97.47 97.55 97.47 97.55 0.4K
10:01 97.55 97.55 97.55 97.55 1.6K
10:02 97.55 97.68 97.55 97.68 0.6K
10:03 97.68 97.68 97.67 97.68 3.7K
10:04 97.63 97.63 97.63 97.63 1.4K
10:05 97.63 97.72 97.63 97.72 1.8K
10:06 97.72 97.72 97.72 97.72 0.0K
10:07 98.18 98.18 98.18 98.18 8.7K
10:08 98.26 98.26 98.26 98.26 1.9K
10:09 98.26 98.26 97.83 97.83 2.2K
10:10 97.83 97.83 97.83 97.83 0.1K
10:11 97.83 97.83 97.83 97.83 1.0K
10:12 97.88 97.88 97.88 97.88 0.1K
10:13 97.88 97.88 97.59 97.59 1.1K
10:14 97.59 97.61 97.50 97.50 3.1K
10:15 97.50 97.50 97.50 97.50 0.3K
10:16 97.50 97.50 97.50 97.50 0.1K
10:17 97.50 97.50 97.37 97.37 0.2K
10:18 97.61 98.02 97.61 98.02 3.3K
10:19 98.02 98.05 98.02 98.05 0.6K
10:20 98.05 98.05 98.05 98.05 0.0K
10:21 98.05 98.09 97.77 97.77 2.5K
10:22 97.77 97.77 97.76 97.76 1.0K
10:23 97.77 97.77 97.77 97.77 0.4K
10:24 97.76 97.76 97.76 97.76 0.9K
10:25 97.76 97.76 97.76 97.76 0.2K
10:26 97.76 97.76 97.76 97.76 0.4K
10:27 97.76 97.76 97.76 97.76 0.1K
10:28 97.76 97.76 97.76 97.76 0.2K
10:29 97.76 97.84 97.76 97.84 0.4K
10:30 97.84 98.08 97.84 98.08 3.4K
10:31 98.08 98.08 98.08 98.08 1.1K
10:32 97.94 97.94 97.94 97.94 2.8K
10:33 97.94 98.02 97.94 98.02 3.9K
10:34 98.02 98.02 98.02 98.02 2.2K
10:35 98.02 98.02 98.02 98.02 0.4K
10:36 98.05 98.05 97.96 97.96 1.1K
10:37 97.96 97.96 97.81 97.83 1.2K
10:38 97.83 97.83 97.83 97.83 0.6K
10:39 98.09 98.42 98.09 98.32 5.9K
10:40 98.32 98.38 98.32 98.38 1.1K
10:41 98.10 98.10 98.05 98.06 1.2K
10:42 98.06 98.06 97.97 97.97 0.8K
10:43 97.85 97.85 97.85 97.85 0.4K
10:44 97.85 97.97 97.85 97.86 2.4K
10:45 97.86 98.00 97.86 98.00 2.7K
10:46 98.00 98.00 98.00 98.00 0.3K
10:47 98.00 98.00 98.00 98.00 0.5K
10:48 98.00 98.00 98.00 98.00 0.0K
10:49 97.94 97.94 97.94 97.94 0.5K
10:50 97.94 97.94 97.94 97.94 0.3K
10:51 97.94 97.94 97.86 97.86 0.6K
10:52 97.84 97.84 97.84 97.84 2.5K
10:53 98.06 98.21 98.04 98.21 1.2K
10:54 98.21 98.25 98.21 98.25 1.3K
10:55 98.25 98.25 97.57 97.57 2.5K
10:56 97.52 97.62 97.50 97.50 1.3K
10:57 97.61 97.66 97.61 97.66 1.0K
10:58 97.66 97.66 97.66 97.66 0.4K
10:59 97.66 97.66 97.66 97.66 0.1K
11:00 97.66 97.67 97.66 97.67 1.7K
11:01 97.67 97.79 97.67 97.79 1.1K
11:02 97.79 97.79 97.79 97.79 0.0K
11:03 97.71 97.71 97.71 97.71 0.5K
11:04 97.71 97.71 97.71 97.71 0.3K
11:05 97.71 97.71 97.71 97.71 0.0K
11:06 97.71 97.71 97.71 97.71 0.0K
11:07 97.71 97.71 97.71 97.71 0.1K
11:08 97.71 97.71 97.56 97.56 0.1K
11:09 97.71 97.71 97.71 97.71 0.3K
11:10 97.71 97.71 97.71 97.71 0.0K
11:11 97.71 97.86 97.71 97.86 0.7K
11:12 97.86 97.86 97.74 97.74 0.2K
11:13 97.74 97.74 97.74 97.74 0.3K
11:14 97.74 97.74 97.74 97.74 0.1K
11:15 97.74 97.74 97.74 97.74 0.3K
11:16 97.74 97.85 97.74 97.85 0.3K
11:17 97.85 97.98 97.85 97.98 5.9K
11:18 97.98 97.98 97.86 97.86 2.0K
11:19 97.86 97.86 97.86 97.86 0.3K
11:20 97.86 97.86 97.86 97.86 0.1K
11:21 97.83 97.83 97.83 97.83 0.9K
11:22 97.61 97.61 97.61 97.61 1.9K
11:23 97.61 97.61 97.61 97.61 0.1K
11:24 97.61 97.61 97.61 97.61 0.1K
11:25 97.61 97.61 97.61 97.61 0.4K
11:26 97.61 97.74 97.61 97.74 0.2K
11:27 97.95 98.05 97.90 98.05 3.9K
11:28 98.05 98.16 98.05 98.16 3.4K
11:29 98.17 98.42 98.15 98.40 2.0K
11:30 98.45 98.45 97.91 97.91 4.3K
11:31 97.91 97.91 97.72 97.79 1.1K
11:32 97.92 97.92 97.92 97.92 1.0K
11:33 97.94 97.94 97.94 97.94 2.7K
11:34 98.03 98.03 98.03 98.03 1.3K
11:35 98.03 98.03 98.03 98.03 0.1K
11:36 98.03 98.18 98.03 98.18 0.5K
11:37 98.18 98.18 98.10 98.10 1.0K
11:38 98.10 98.10 98.10 98.10 1.3K
11:39 98.10 98.10 98.10 98.10 0.6K
11:40 98.10 98.25 98.10 98.25 0.6K
11:41 98.26 98.26 98.26 98.26 0.6K
11:42 98.26 98.61 98.26 98.61 1.0K
11:43 98.61 98.79 98.61 98.79 0.6K
11:44 98.79 98.97 98.79 98.97 1.7K
11:45 98.97 98.97 98.97 98.97 0.2K
11:46 98.97 98.97 98.97 98.97 0.1K
11:47 98.97 99.28 98.97 99.28 0.4K
11:48 99.25 99.25 99.25 99.25 0.6K
11:49 99.25 99.25 99.25 99.25 0.2K
11:50 99.08 99.08 99.08 99.08 2.1K
11:51 99.08 99.08 99.08 99.08 0.0K
11:52 99.08 99.15 98.87 98.87 1.7K
11:53 98.87 98.87 98.75 98.75 0.8K
11:54 98.75 98.75 98.75 98.75 0.3K
11:55 98.75 99.16 98.75 99.16 0.4K
11:56 99.16 99.16 99.16 99.16 0.0K
11:57 99.02 99.02 99.02 99.02 0.1K
11:58 99.02 99.02 99.02 99.02 0.7K
11:59 99.02 99.02 98.88 98.88 0.5K
12:00 98.88 98.88 98.88 98.88 0.1K
12:01 98.88 99.05 98.88 99.05 0.9K
12:02 99.05 99.16 99.05 99.16 2.1K
12:03 99.16 99.16 99.03 99.03 0.4K
12:04 99.03 99.03 99.03 99.03 0.0K
12:05 99.03 99.03 99.03 99.03 0.3K
12:06 99.03 99.03 99.01 99.01 1.5K
12:07 99.04 99.04 99.04 99.04 2.1K
12:08 99.04 99.04 99.04 99.04 0.1K
12:09 99.07 99.07 99.07 99.07 0.7K
12:10 99.53 99.56 99.53 99.56 7.9K
12:11 99.56 99.56 99.56 99.56 0.3K
12:12 99.38 99.38 99.37 99.37 1.9K
12:13 99.37 99.50 99.37 99.50 0.5K
12:14 99.50 99.50 99.50 99.50 0.4K
12:15 99.50 99.50 99.50 99.50 0.2K
12:16 99.50 99.59 99.50 99.59 0.8K
12:17 99.59 99.59 99.59 99.59 1.3K
12:18 99.59 99.97 99.59 99.97 1.0K
12:19 99.97 99.97 99.84 99.84 0.5K
12:20 99.84 99.84 99.84 99.84 0.3K
12:21 99.84 99.84 99.79 99.79 0.2K
12:22 99.79 99.79 99.79 99.79 0.0K
12:23 99.76 99.76 99.64 99.64 6.3K
12:24 99.64 99.64 99.64 99.64 0.7K
12:25 99.64 99.64 99.60 99.60 1.0K
12:26 99.60 99.62 99.57 99.62 1.6K
12:27 99.53 99.53 99.53 99.53 0.2K
12:28 99.53 99.53 99.53 99.53 0.3K
12:29 99.53 99.53 99.53 99.53 0.1K
12:30 99.53 99.53 99.53 99.53 0.1K
12:31 99.56 99.56 99.43 99.43 0.6K
12:32 99.43 99.43 99.43 99.43 0.2K
12:33 99.43 99.43 99.43 99.43 0.4K
12:34 99.43 99.65 99.43 99.65 0.6K
12:35 99.65 99.65 99.65 99.65 0.0K
12:36 99.65 99.65 99.65 99.65 0.0K
12:37 99.65 99.65 99.53 99.53 0.5K
12:38 99.53 99.53 99.53 99.53 0.3K
12:39 99.53 99.53 99.53 99.53 2.0K
12:40 99.53 99.53 99.53 99.53 0.2K
12:41 99.53 99.53 99.53 99.53 0.0K
12:42 99.53 99.59 99.53 99.59 0.2K
12:43 99.59 99.59 99.59 99.59 0.1K
12:44 99.59 99.65 99.59 99.65 0.5K
12:45 99.65 99.65 99.64 99.65 0.2K
12:46 99.65 99.65 99.65 99.65 0.5K
12:47 99.65 100.01 99.65 100.01 1.7K
12:48 100.01 100.01 100.01 100.01 0.1K
12:49 100.01 100.01 100.01 100.01 0.3K
12:50 100.01 100.01 100.01 100.01 0.1K
12:51 100.01 100.01 99.88 99.88 0.4K
12:52 99.88 99.88 99.88 99.88 0.2K
12:53 99.88 99.88 99.88 99.88 0.1K
12:54 99.88 99.88 99.88 99.88 0.4K
12:55 100.08 100.08 100.08 100.08 0.2K
12:56 100.08 100.08 100.08 100.08 0.1K
12:57 100.08 100.08 100.08 100.08 0.2K
12:58 100.08 100.08 100.02 100.02 0.9K
12:59 100.02 100.02 100.02 100.02 0.2K
13:00 100.02 100.02 100.02 100.02 0.9K
13:01 100.02 100.02 99.79 99.79 1.3K
13:02 99.77 99.77 99.77 99.77 0.7K
13:03 99.77 99.77 99.64 99.64 1.2K
13:04 99.64 99.64 99.64 99.64 0.3K
13:05 99.64 99.64 99.64 99.64 0.0K
13:06 99.64 99.67 99.64 99.67 0.8K
13:07 99.67 99.89 99.67 99.89 2.8K
13:08 99.89 99.89 99.89 99.89 0.4K
13:09 99.89 99.89 99.89 99.89 0.2K
13:10 99.89 99.89 99.89 99.89 0.0K
13:11 99.89 99.89 99.74 99.74 0.4K
13:12 99.74 99.74 99.74 99.74 0.9K
13:13 99.74 99.74 99.74 99.74 0.1K
13:14 99.74 99.74 99.62 99.62 0.5K
13:15 99.59 99.59 99.59 99.59 0.2K
13:16 99.59 99.59 99.59 99.59 0.0K
13:17 99.59 99.85 99.59 99.85 4.9K
13:18 99.85 99.85 99.85 99.85 0.1K
13:19 99.85 99.85 99.85 99.85 0.2K
13:20 99.85 99.85 99.85 99.85 0.3K
13:21 99.85 99.85 99.85 99.85 0.4K
13:22 99.85 99.85 99.85 99.85 1.4K
13:23 99.85 99.85 99.20 99.20 0.8K
13:24 99.20 99.20 99.20 99.20 0.0K
13:25 99.20 99.20 99.20 99.20 0.0K
13:26 99.20 99.38 99.20 99.38 0.2K
13:27 99.38 99.43 99.38 99.43 2.1K
13:28 99.43 99.43 99.32 99.32 1.9K
13:29 99.36 99.36 99.34 99.34 1.2K
13:30 99.34 99.34 99.24 99.24 1.0K
13:31 99.40 99.44 99.40 99.44 2.3K
13:32 99.29 99.63 99.29 99.63 1.5K
13:33 99.63 99.63 99.63 99.63 0.0K
13:34 99.63 99.63 99.60 99.60 1.3K
13:35 99.60 99.60 99.60 99.60 0.0K
13:36 99.60 99.60 99.30 99.39 1.1K
13:37 99.39 99.39 99.39 99.39 0.1K
13:38 99.39 99.44 99.39 99.44 0.4K
13:39 99.44 99.68 99.44 99.68 1.3K
13:40 99.68 99.68 99.63 99.63 0.3K
13:41 99.63 99.63 99.51 99.51 1.1K
13:42 99.51 99.57 99.51 99.57 0.1K
13:43 99.57 99.57 99.56 99.56 0.2K
13:44 99.56 99.62 99.56 99.62 0.3K
13:45 99.62 99.62 99.62 99.62 0.2K
13:46 99.62 99.62 99.46 99.46 0.4K
13:47 99.46 99.46 99.46 99.46 0.4K
13:48 99.46 99.46 99.42 99.42 0.3K
13:49 99.42 99.42 99.42 99.42 0.7K
13:50 99.42 99.42 99.31 99.31 0.6K
13:51 99.31 99.31 99.31 99.31 0.1K
13:52 99.42 99.42 99.32 99.32 0.5K
13:53 99.32 99.32 99.32 99.32 0.3K
13:54 99.56 99.58 99.56 99.58 0.6K
13:55 99.58 99.58 99.58 99.58 0.0K
13:56 99.59 99.59 99.59 99.59 0.1K
13:57 99.59 99.59 99.39 99.39 1.0K
13:58 99.47 99.47 99.47 99.47 0.3K
13:59 99.47 99.47 99.41 99.41 0.1K
14:00 99.41 99.41 99.26 99.26 0.6K
14:01 99.21 99.24 99.21 99.24 0.5K
14:02 99.24 99.24 99.24 99.24 0.2K
14:03 99.24 99.24 99.23 99.23 0.4K
14:04 98.96 98.96 98.96 98.96 1.7K
14:05 98.96 98.96 98.76 98.89 0.6K
14:06 98.89 98.89 98.89 98.89 0.1K
14:07 98.89 98.96 98.89 98.96 0.3K
14:08 98.96 98.96 98.89 98.89 1.7K
14:09 98.89 99.07 98.89 99.07 0.3K
14:10 99.07 99.07 99.07 99.07 0.0K
14:11 99.07 99.16 99.07 99.16 2.0K
14:12 99.16 99.16 98.93 98.93 0.2K
14:13 98.93 99.10 98.93 99.10 0.5K
14:14 99.10 99.10 99.04 99.04 0.6K
14:15 99.04 99.12 99.00 99.00 3.9K
14:16 98.64 98.64 98.51 98.51 1.7K
14:17 98.51 98.69 98.51 98.69 0.1K
14:18 98.69 98.69 98.39 98.39 0.5K
14:19 98.39 98.64 98.39 98.43 0.6K
14:20 98.43 98.43 98.41 98.41 0.1K
14:21 98.60 98.60 98.60 98.60 0.2K
14:22 98.60 98.60 98.52 98.52 0.5K
14:23 98.64 98.81 98.64 98.81 2.0K
14:24 98.81 98.85 98.80 98.85 0.4K
14:25 98.85 98.85 98.85 98.85 0.3K
14:26 98.79 98.93 98.79 98.93 0.5K
14:27 98.93 98.93 98.93 98.93 0.3K
14:28 98.93 98.93 98.88 98.88 0.2K
14:29 98.88 98.88 98.65 98.65 0.9K
14:30 98.65 98.71 98.65 98.67 1.1K
14:31 98.67 98.67 98.62 98.62 1.2K
14:32 98.62 98.62 98.62 98.62 0.5K
14:33 98.62 98.75 98.62 98.66 4.9K
14:34 98.66 98.66 98.66 98.66 0.3K
14:35 98.66 98.66 98.66 98.66 0.0K
14:36 98.72 98.72 98.72 98.72 0.5K
14:37 98.72 98.72 98.72 98.72 0.1K
14:38 98.72 98.72 98.72 98.72 0.1K
14:39 98.72 98.72 98.65 98.65 2.2K
14:40 98.65 98.65 98.65 98.65 0.1K
14:41 98.65 98.65 98.65 98.65 0.0K
14:42 98.67 98.67 98.67 98.67 1.7K
14:43 98.67 98.68 98.57 98.57 3.3K
14:44 98.58 98.58 98.58 98.58 0.5K
14:45 98.58 98.58 98.58 98.58 0.6K
14:46 98.58 98.58 98.46 98.46 0.1K
14:47 98.46 98.46 98.45 98.45 0.7K
14:48 98.45 98.45 98.44 98.44 0.6K
14:49 98.44 98.44 98.44 98.44 0.8K
14:50 98.44 98.44 98.23 98.23 0.2K
14:51 98.23 98.24 98.23 98.24 0.3K
14:52 98.24 98.24 98.24 98.24 0.4K
14:53 98.24 98.24 98.22 98.22 2.2K
14:54 98.22 98.25 98.22 98.25 0.8K
14:55 98.25 98.25 98.13 98.13 0.6K
14:56 98.13 98.13 98.13 98.13 0.3K
14:57 98.13 98.13 98.07 98.07 5.3K
14:58 98.07 98.07 98.06 98.06 0.3K
14:59 98.06 98.06 98.05 98.05 0.3K
15:00 98.05 98.22 98.05 98.22 6.6K
15:01 98.22 98.22 98.19 98.19 1.6K
15:02 98.19 98.19 97.97 97.97 3.5K
15:03 97.97 97.97 97.97 97.97 0.1K
15:04 97.97 97.97 97.94 97.94 1.4K
15:05 97.94 97.97 97.94 97.97 0.9K
15:06 97.97 97.97 97.97 97.97 0.3K
15:07 97.97 97.97 97.87 97.87 1.0K
15:08 97.87 97.87 97.87 97.87 0.3K
15:09 97.87 97.87 97.87 97.87 0.7K
15:10 97.87 97.87 97.51 97.51 0.7K
15:11 97.51 97.62 97.51 97.62 0.4K
15:12 97.62 97.63 97.62 97.63 0.7K
15:13 97.63 97.63 97.62 97.62 0.7K
15:14 97.62 97.67 97.62 97.67 3.1K
15:15 97.67 97.67 97.67 97.67 0.2K
15:16 97.67 97.67 97.67 97.67 0.3K
15:17 97.67 97.67 97.67 97.67 0.1K
15:18 97.67 97.67 97.48 97.48 3.8K
15:19 97.42 97.42 97.42 97.42 1.4K
15:20 97.46 97.48 97.46 97.48 4.9K
15:21 97.48 97.85 97.48 97.85 1.6K
15:22 97.85 97.85 97.85 97.85 0.2K
15:23 97.85 98.06 97.85 98.06 1.1K
15:24 98.06 98.06 98.06 98.06 0.1K
15:25 98.06 98.06 98.06 98.06 0.2K
15:26 98.06 98.20 98.06 98.20 1.9K
15:27 98.28 98.28 98.28 98.28 0.6K
15:28 98.21 98.21 98.14 98.14 1.5K
15:29 98.14 98.40 98.14 98.40 3.1K
15:30 98.40 98.54 98.40 98.54 1.1K
15:31 98.54 98.54 98.54 98.54 0.3K
15:32 98.54 98.54 98.53 98.53 0.2K
15:33 98.53 98.57 98.53 98.57 0.4K
15:34 98.58 98.58 98.43 98.43 0.8K
15:35 98.42 98.53 98.42 98.53 0.4K
15:36 98.53 98.53 98.40 98.40 1.9K
15:37 98.26 98.26 98.21 98.21 1.1K
15:38 98.21 98.25 98.21 98.25 1.9K
15:39 98.25 98.25 98.25 98.25 0.0K
15:40 98.25 98.25 98.25 98.25 0.2K
15:41 98.14 98.14 98.14 98.14 1.5K
15:42 98.14 98.15 98.13 98.13 1.0K
15:43 98.13 98.13 98.02 98.07 3.1K
15:44 98.07 98.07 97.85 97.85 0.9K
15:45 97.85 97.86 97.85 97.86 0.7K
15:46 97.86 97.86 97.69 97.69 1.9K
15:47 97.72 97.72 97.68 97.68 1.3K
15:48 97.68 98.02 97.68 98.02 4.3K
15:49 98.06 98.06 98.06 98.06 1.6K
15:50 98.06 98.06 98.06 98.06 0.7K
15:51 98.06 98.06 97.93 97.96 3.5K
15:52 97.98 98.00 97.96 97.96 5.4K
15:53 97.96 97.96 97.84 97.92 3.2K
15:54 97.86 97.98 97.85 97.98 4.1K
15:55 97.89 97.89 97.89 97.89 1.3K
15:56 97.98 97.98 97.68 97.68 7.3K
15:57 97.75 97.75 97.68 97.68 5.2K
15:58 97.74 97.74 97.64 97.67 7.1K
15:59 97.83 97.90 97.83 97.86 8.6K
16:00 97.84 97.92 97.67 97.82 70.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available