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 99.78 99.78 99.02 99.02 7.4K
09:32 99.02 99.48 99.02 99.48 0.5K
09:33 99.48 99.63 99.48 99.63 2.0K
09:34 99.63 99.63 99.63 99.63 0.4K
09:35 99.63 99.63 99.63 99.63 0.2K
09:36 99.63 99.63 99.63 99.63 0.2K
09:37 99.63 99.63 99.63 99.63 0.2K
09:38 99.63 99.63 99.63 99.63 0.0K
09:39 99.63 100.19 99.63 100.19 0.1K
09:40 100.19 100.19 100.19 100.19 0.0K
09:41 100.19 100.19 99.72 99.72 0.3K
09:42 99.72 99.91 99.72 99.91 0.2K
09:43 99.91 99.91 99.91 99.91 0.0K
09:44 99.91 99.99 99.66 99.99 1.4K
09:45 99.99 99.99 99.91 99.91 0.2K
09:46 99.91 99.91 99.67 99.67 0.2K
09:47 99.67 100.24 99.67 100.24 2.6K
09:48 100.24 100.30 100.24 100.30 1.3K
09:49 100.30 100.78 100.30 100.78 1.6K
09:50 100.78 100.78 100.78 100.78 0.2K
09:51 100.78 101.12 100.75 101.12 5.2K
09:52 101.60 101.60 101.10 101.10 7.2K
09:53 101.10 101.10 100.01 100.01 5.0K
09:54 100.01 100.10 100.00 100.10 2.4K
09:55 101.09 101.09 101.09 101.09 4.9K
09:56 101.09 101.09 100.70 100.70 0.3K
09:57 100.70 101.19 100.70 101.19 2.6K
09:58 101.19 101.19 100.77 100.77 0.4K
09:59 100.77 101.31 100.77 101.12 1.8K
10:00 101.12 101.12 101.12 101.12 0.4K
10:01 101.12 101.12 101.12 101.12 0.5K
10:02 101.12 101.12 101.12 101.12 0.9K
10:03 101.12 101.12 101.12 101.12 0.1K
10:04 101.12 101.48 101.12 101.48 5.7K
10:05 101.23 101.23 101.03 101.03 1.2K
10:06 101.03 101.03 101.03 101.03 0.8K
10:07 101.03 101.78 101.03 101.78 2.4K
10:08 101.78 102.49 101.78 102.49 2.0K
10:09 102.49 102.49 102.41 102.41 0.2K
10:10 102.41 102.41 102.41 102.41 0.6K
10:11 102.41 102.41 102.12 102.12 0.3K
10:12 102.12 102.12 102.08 102.08 0.8K
10:13 102.08 102.50 101.91 101.92 16.0K
10:14 101.92 102.07 101.78 101.89 1.9K
10:15 101.89 101.89 101.89 101.89 0.5K
10:16 101.92 101.92 101.92 101.92 1.0K
10:17 101.92 101.92 101.92 101.92 0.3K
10:18 101.92 101.92 101.92 101.92 0.0K
10:19 101.92 101.92 101.92 101.92 0.0K
10:20 101.92 101.92 101.62 101.62 1.2K
10:21 101.62 101.62 101.62 101.62 0.2K
10:22 101.62 101.62 101.62 101.62 0.4K
10:23 101.90 101.90 101.77 101.77 1.6K
10:24 101.88 101.88 101.10 101.24 5.7K
10:25 101.30 101.30 101.30 101.30 0.2K
10:26 101.30 101.49 101.30 101.49 0.4K
10:27 101.49 101.49 101.14 101.14 1.0K
10:28 101.16 101.16 101.16 101.16 0.4K
10:29 101.16 101.16 100.72 100.72 0.3K
10:30 100.72 101.07 100.72 101.07 1.0K
10:31 100.90 100.90 100.90 100.90 0.3K
10:32 100.90 100.90 100.90 100.90 0.5K
10:33 100.90 101.13 100.90 101.10 1.4K
10:34 101.10 101.10 101.10 101.10 0.3K
10:35 100.69 100.69 100.69 100.69 2.9K
10:36 100.69 100.69 100.35 100.53 1.0K
10:37 100.53 100.53 100.48 100.48 0.2K
10:38 100.48 100.48 100.48 100.48 0.6K
10:39 99.87 100.00 99.87 100.00 0.5K
10:40 100.00 100.17 99.80 100.17 0.7K
10:41 100.17 100.17 100.07 100.07 0.4K
10:42 100.07 100.07 99.93 99.93 0.3K
10:43 99.93 99.93 99.92 99.92 0.6K
10:44 99.92 99.92 99.92 99.92 1.4K
10:45 100.06 100.06 100.06 100.06 0.2K
10:46 100.06 100.23 100.06 100.23 0.5K
10:47 100.17 100.17 100.17 100.17 3.0K
10:48 100.17 100.17 100.17 100.17 0.2K
10:49 100.01 100.07 100.01 100.07 4.4K
10:50 100.07 100.27 100.07 100.27 0.7K
10:51 100.27 100.27 100.27 100.27 1.3K
10:52 99.86 100.04 99.86 100.04 0.6K
10:53 100.04 100.04 100.04 100.04 0.0K
10:54 100.04 100.04 99.60 99.60 2.6K
10:55 99.60 99.60 99.60 99.60 0.5K
10:56 99.60 99.60 99.60 99.60 0.3K
10:57 99.60 99.60 99.35 99.39 0.8K
10:58 99.39 99.48 99.39 99.48 1.9K
10:59 99.48 99.74 99.34 99.74 1.4K
11:00 99.74 99.74 99.74 99.74 0.4K
11:01 99.74 99.74 99.74 99.74 0.7K
11:02 99.99 99.99 99.99 99.99 0.3K
11:03 99.99 99.99 99.99 99.99 0.0K
11:04 99.99 99.99 99.99 99.99 0.2K
11:05 99.99 99.99 99.99 99.99 0.1K
11:06 99.98 99.98 99.98 99.98 0.5K
11:07 99.98 99.98 99.98 99.98 0.1K
11:08 99.98 99.98 99.98 99.98 0.7K
11:09 99.87 100.26 99.87 100.26 2.3K
11:10 100.26 100.32 100.26 100.32 0.6K
11:11 100.32 100.64 100.32 100.64 1.2K
11:12 100.64 100.64 100.26 100.26 2.9K
11:13 100.26 100.32 100.26 100.27 0.8K
11:14 100.18 100.18 100.11 100.11 0.4K
11:15 100.11 100.11 100.11 100.11 0.2K
11:16 100.11 100.12 100.11 100.12 0.2K
11:17 100.12 100.12 100.12 100.12 0.2K
11:18 100.12 100.12 100.12 100.12 0.6K
11:19 100.12 100.12 100.12 100.12 0.1K
11:20 100.12 100.38 100.12 100.38 0.4K
11:21 100.38 100.38 100.02 100.06 1.8K
11:22 100.04 100.04 100.02 100.02 0.6K
11:23 100.02 100.02 100.02 100.02 0.2K
11:24 100.02 100.02 100.02 100.02 0.3K
11:25 100.02 100.02 100.02 100.02 0.5K
11:26 100.02 100.02 99.95 99.95 3.1K
11:27 99.95 99.95 99.95 99.95 0.1K
11:28 99.95 99.95 99.81 99.81 3.1K
11:29 99.81 99.81 99.81 99.81 0.0K
11:30 99.81 99.81 99.81 99.81 0.1K
11:31 99.80 99.80 99.77 99.77 0.4K
11:32 99.61 99.61 99.46 99.46 0.9K
11:33 99.46 99.46 99.46 99.46 0.3K
11:34 99.46 99.46 99.46 99.46 0.1K
11:35 99.46 99.63 99.46 99.63 1.3K
11:36 99.56 99.56 99.56 99.56 1.6K
11:37 99.56 99.56 99.56 99.56 0.0K
11:38 99.56 99.56 99.56 99.56 0.5K
11:39 99.56 99.56 99.56 99.56 0.3K
11:40 99.66 99.66 99.66 99.66 0.6K
11:41 99.66 99.66 99.37 99.37 0.2K
11:42 99.37 99.66 99.37 99.66 0.1K
11:43 99.66 99.69 99.66 99.69 1.5K
11:44 99.69 99.69 99.69 99.69 0.1K
11:45 99.69 99.69 99.69 99.69 0.2K
11:46 99.69 99.69 99.48 99.48 2.9K
11:47 99.48 99.48 99.48 99.48 0.2K
11:48 99.48 99.48 99.48 99.48 0.1K
11:49 99.48 99.48 99.48 99.48 0.2K
11:50 99.48 99.49 99.48 99.49 0.8K
11:51 99.49 99.70 99.49 99.70 1.7K
11:52 99.70 99.70 99.70 99.70 0.0K
11:53 99.70 99.70 99.70 99.70 0.2K
11:54 99.90 99.90 99.90 99.90 0.1K
11:55 99.90 99.90 99.90 99.90 0.1K
11:56 99.90 99.90 99.75 99.75 0.2K
11:57 99.75 99.75 99.75 99.75 0.4K
11:58 99.75 99.75 99.75 99.75 0.0K
11:59 99.75 99.75 99.75 99.75 0.3K
12:00 99.75 99.75 99.75 99.75 0.2K
12:01 99.75 99.75 99.75 99.75 0.2K
12:02 99.75 99.75 99.75 99.75 0.1K
12:03 99.75 99.75 99.75 99.75 0.2K
12:04 99.71 99.71 99.58 99.58 1.2K
12:05 99.58 99.58 99.58 99.58 0.6K
12:06 99.46 99.62 99.46 99.62 12.9K
12:07 99.62 99.62 99.62 99.62 0.0K
12:08 99.62 99.96 99.62 99.96 3.8K
12:09 99.96 99.98 99.96 99.98 0.5K
12:10 99.98 99.98 99.85 99.85 1.9K
12:11 99.81 99.81 99.81 99.81 2.4K
12:12 99.56 99.56 99.40 99.40 0.5K
12:13 99.40 99.40 99.40 99.40 0.0K
12:14 99.57 99.57 99.57 99.57 0.2K
12:15 99.57 99.70 99.57 99.70 0.4K
12:16 99.83 99.83 99.83 99.83 0.6K
12:17 99.83 99.83 99.83 99.83 0.2K
12:18 99.83 99.83 99.83 99.83 0.2K
12:19 99.83 99.83 99.83 99.83 0.0K
12:20 99.83 99.83 99.83 99.83 0.2K
12:21 99.83 99.83 99.83 99.83 0.1K
12:22 99.83 99.83 99.83 99.83 0.1K
12:23 99.83 99.83 99.83 99.83 0.0K
12:24 99.83 99.83 99.83 99.83 0.1K
12:25 99.83 100.07 99.83 100.07 4.6K
12:26 100.07 100.07 100.07 100.07 0.0K
12:27 100.07 100.07 100.07 100.07 0.6K
12:28 99.95 99.96 99.84 99.96 0.6K
12:29 99.96 99.96 99.96 99.96 0.0K
12:30 99.96 99.96 99.78 99.78 1.2K
12:31 99.64 99.64 99.64 99.64 1.1K
12:32 99.64 99.64 99.64 99.64 0.0K
12:33 99.64 99.64 99.64 99.64 0.2K
12:34 99.64 99.64 99.64 99.64 0.2K
12:35 99.64 99.64 99.64 99.64 0.1K
12:36 99.64 99.64 99.64 99.64 0.0K
12:37 99.64 99.84 99.64 99.84 1.6K
12:38 99.84 99.84 99.84 99.84 0.0K
12:39 99.84 100.07 99.84 100.07 1.7K
12:40 100.07 100.07 100.07 100.07 0.6K
12:41 100.07 100.07 99.94 99.94 0.3K
12:42 99.94 99.94 99.94 99.94 0.0K
12:43 99.94 99.94 99.94 99.94 0.3K
12:44 99.94 100.00 99.94 100.00 0.8K
12:45 100.00 100.00 100.00 100.00 0.2K
12:46 100.00 100.00 100.00 100.00 0.2K
12:47 100.00 100.09 100.00 100.09 0.1K
12:48 100.09 100.10 100.09 100.10 0.4K
12:49 100.10 100.10 99.78 99.78 1.6K
12:50 99.78 99.78 99.78 99.78 0.4K
12:51 99.78 99.78 99.78 99.78 0.0K
12:52 99.78 99.78 99.78 99.78 0.0K
12:53 99.78 99.78 99.78 99.78 0.0K
12:54 99.78 99.78 99.78 99.78 0.1K
12:55 99.78 99.78 99.78 99.78 0.2K
12:56 99.78 99.78 99.78 99.78 0.0K
12:57 99.78 99.78 99.78 99.78 0.2K
12:58 99.78 99.78 99.78 99.78 0.1K
12:59 99.78 99.95 99.78 99.95 0.3K
13:00 99.95 99.95 99.95 99.95 0.2K
13:01 99.95 99.95 99.95 99.95 0.1K
13:02 99.95 99.95 99.95 99.95 0.0K
13:03 99.95 99.95 99.95 99.95 0.1K
13:04 99.95 99.95 99.95 99.95 0.1K
13:05 99.95 99.95 99.95 99.95 0.0K
13:06 99.95 99.95 99.83 99.83 0.7K
13:07 99.83 99.83 99.83 99.83 0.0K
13:08 99.83 99.83 99.83 99.83 0.0K
13:09 99.99 99.99 99.99 99.99 0.2K
13:10 99.99 99.99 99.99 99.99 0.0K
13:11 99.83 100.01 99.83 100.01 7.2K
13:12 100.01 100.01 100.01 100.01 0.2K
13:13 100.01 100.01 100.01 100.01 0.0K
13:14 100.01 100.01 99.99 99.99 0.9K
13:15 99.99 99.99 99.92 99.92 4.3K
13:16 99.92 99.92 99.92 99.92 0.0K
13:17 99.92 99.92 99.92 99.92 0.4K
13:18 99.92 99.92 99.92 99.92 0.1K
13:19 100.13 100.13 100.13 100.13 2.6K
13:20 100.13 100.13 100.13 100.13 0.0K
13:21 100.13 100.13 99.91 99.91 1.2K
13:22 99.82 99.82 99.82 99.82 0.2K
13:23 99.82 99.82 99.82 99.82 0.9K
13:24 99.82 99.84 99.82 99.84 0.3K
13:25 99.84 99.86 99.84 99.86 0.2K
13:26 99.86 99.86 99.78 99.78 0.1K
13:27 99.78 99.78 99.78 99.78 0.1K
13:28 99.78 99.78 99.78 99.78 0.0K
13:29 99.78 99.78 99.78 99.78 0.1K
13:30 99.78 99.78 99.78 99.78 0.0K
13:31 99.78 99.87 99.78 99.87 0.3K
13:32 99.87 99.87 99.87 99.87 0.0K
13:33 99.87 99.87 99.87 99.87 0.2K
13:34 99.87 99.87 99.87 99.87 0.4K
13:35 99.87 99.87 99.87 99.87 0.0K
13:36 99.87 100.00 99.87 99.95 1.6K
13:37 99.95 99.95 99.95 99.95 0.3K
13:38 99.95 99.95 99.95 99.95 0.2K
13:39 99.93 99.93 99.93 99.93 1.0K
13:40 99.93 99.93 99.93 99.93 0.0K
13:41 99.93 99.93 99.93 99.93 0.0K
13:42 99.93 99.93 99.93 99.93 0.1K
13:43 99.93 99.93 99.93 99.93 0.0K
13:44 99.88 99.88 99.88 99.88 0.4K
13:45 99.88 99.88 99.88 99.88 1.1K
13:46 99.88 99.88 99.86 99.87 0.7K
13:47 99.87 99.87 99.87 99.87 0.3K
13:48 99.96 99.96 99.96 99.96 0.5K
13:49 100.28 100.38 100.28 100.38 10.5K
13:50 100.38 100.38 100.38 100.38 0.3K
13:51 100.38 100.49 100.38 100.49 1.1K
13:52 100.49 100.49 100.49 100.49 1.1K
13:53 100.49 100.49 100.49 100.49 0.0K
13:54 100.49 100.49 100.49 100.49 0.1K
13:55 100.50 100.64 100.50 100.64 0.8K
13:56 100.64 100.64 100.64 100.64 0.2K
13:57 100.64 100.64 100.51 100.51 3.1K
13:58 100.51 100.51 100.51 100.51 0.3K
13:59 100.51 100.72 100.51 100.72 0.5K
14:00 100.72 100.72 100.56 100.56 3.2K
14:01 100.56 100.56 100.56 100.56 0.3K
14:02 100.56 100.56 100.56 100.56 0.0K
14:03 100.56 100.56 100.56 100.56 0.1K
14:04 100.56 100.56 100.56 100.56 0.1K
14:05 100.56 100.56 100.56 100.56 0.3K
14:06 100.56 100.56 100.56 100.56 0.1K
14:07 100.56 100.56 100.56 100.56 0.2K
14:08 100.56 100.56 100.56 100.56 0.1K
14:09 100.56 100.56 100.56 100.56 0.1K
14:10 100.56 100.56 100.56 100.56 0.1K
14:11 100.58 100.58 100.58 100.58 0.6K
14:12 100.54 100.54 100.54 100.54 0.2K
14:13 100.54 100.54 100.04 100.04 3.2K
14:14 100.04 100.04 100.04 100.04 0.1K
14:15 100.04 100.04 100.04 100.04 0.1K
14:16 100.04 100.33 100.04 100.33 1.7K
14:17 100.33 100.33 100.33 100.33 0.3K
14:18 100.33 100.33 100.33 100.33 0.4K
14:19 100.22 100.22 100.22 100.22 0.1K
14:20 100.22 100.22 100.06 100.06 0.6K
14:21 100.06 100.06 100.06 100.06 0.2K
14:22 100.06 100.06 100.06 100.06 0.1K
14:23 100.06 100.06 100.06 100.06 0.2K
14:24 100.06 100.06 100.06 100.06 0.1K
14:25 100.06 100.26 100.06 100.26 1.1K
14:26 100.26 100.26 100.26 100.26 0.2K
14:27 100.26 100.26 100.26 100.26 0.1K
14:28 100.25 100.25 100.25 100.25 0.3K
14:29 100.25 100.28 100.25 100.25 2.2K
14:30 100.16 100.16 100.16 100.16 0.1K
14:31 99.93 99.93 99.93 99.93 1.5K
14:32 99.93 99.93 99.93 99.93 0.2K
14:33 99.93 99.93 99.93 99.93 0.1K
14:34 99.93 99.93 99.93 99.93 0.1K
14:35 99.93 99.93 99.93 99.93 0.1K
14:36 99.93 100.05 99.93 100.05 0.1K
14:37 100.05 100.05 100.05 100.05 0.2K
14:38 100.05 100.05 100.05 100.05 0.1K
14:39 100.05 100.05 100.05 100.05 0.3K
14:40 100.05 100.05 100.05 100.05 0.1K
14:41 100.05 100.26 100.05 100.26 1.6K
14:42 100.26 100.26 100.24 100.24 0.9K
14:43 100.24 100.24 100.24 100.24 0.2K
14:44 100.24 100.24 100.24 100.24 0.2K
14:45 100.24 100.24 100.14 100.14 0.7K
14:46 100.14 100.14 100.14 100.14 0.0K
14:47 100.14 100.22 100.14 100.22 0.3K
14:48 100.22 100.24 100.22 100.24 0.3K
14:49 100.24 100.27 100.24 100.27 0.6K
14:50 100.17 100.17 100.17 100.17 2.8K
14:51 100.07 100.07 99.95 99.95 1.4K
14:52 99.95 99.95 99.91 99.91 0.9K
14:53 99.91 99.91 99.74 99.74 0.4K
14:54 99.74 99.74 99.59 99.59 0.5K
14:55 99.59 99.59 99.59 99.59 0.1K
14:56 99.59 99.59 99.59 99.59 0.2K
14:57 99.59 99.59 99.59 99.59 0.7K
14:58 99.59 99.76 99.59 99.76 1.2K
14:59 99.76 99.84 99.76 99.84 0.9K
15:00 99.84 99.84 99.84 99.84 0.1K
15:01 99.84 99.84 99.79 99.79 0.5K
15:02 99.79 99.79 99.79 99.79 0.2K
15:03 99.80 99.80 99.80 99.80 0.3K
15:04 99.80 99.80 99.80 99.80 0.2K
15:05 99.80 99.80 99.80 99.80 0.1K
15:06 99.78 99.78 99.78 99.78 0.7K
15:07 99.78 99.92 99.78 99.92 1.2K
15:08 99.92 99.92 99.92 99.92 0.1K
15:09 100.00 100.00 100.00 100.00 1.8K
15:10 100.09 100.09 100.09 100.09 0.8K
15:11 100.09 100.09 100.09 100.09 0.8K
15:12 100.09 100.09 100.09 100.09 0.3K
15:13 100.09 100.09 100.09 100.09 0.5K
15:14 100.09 100.15 100.09 100.15 0.3K
15:15 100.15 100.15 100.15 100.15 0.0K
15:16 100.15 100.19 100.15 100.19 0.4K
15:17 100.19 100.24 100.19 100.24 1.2K
15:18 100.24 100.27 100.24 100.27 2.3K
15:19 100.27 100.37 100.27 100.37 0.5K
15:20 100.37 100.41 100.37 100.40 1.3K
15:21 100.48 100.54 100.48 100.54 2.4K
15:22 100.54 100.54 100.54 100.54 0.6K
15:23 100.54 100.54 100.01 100.01 9.1K
15:24 100.01 100.16 100.01 100.16 2.2K
15:25 100.26 100.26 100.21 100.21 1.6K
15:26 100.28 100.31 100.28 100.31 5.3K
15:27 100.31 100.64 100.31 100.64 12.2K
15:28 100.64 100.79 100.62 100.62 2.2K
15:29 100.62 100.69 100.53 100.53 1.4K
15:30 100.53 100.53 100.53 100.53 0.2K
15:31 100.53 100.53 100.53 100.53 0.5K
15:32 100.53 100.53 100.38 100.38 1.1K
15:33 100.38 100.38 100.38 100.38 0.3K
15:34 100.38 100.39 100.38 100.39 1.8K
15:35 100.39 100.39 100.39 100.39 0.2K
15:36 100.51 100.51 100.51 100.51 0.6K
15:37 100.51 100.51 100.51 100.51 0.2K
15:38 100.51 100.62 100.51 100.62 0.4K
15:39 100.62 100.62 100.62 100.62 0.3K
15:40 100.62 100.62 100.62 100.62 0.5K
15:41 100.62 100.70 100.62 100.70 2.6K
15:42 100.88 100.88 100.69 100.69 5.8K
15:43 100.69 100.69 100.69 100.69 0.7K
15:44 100.69 100.69 100.69 100.69 0.1K
15:45 100.69 100.76 100.69 100.76 0.4K
15:46 100.76 100.83 100.76 100.77 0.5K
15:47 100.75 100.75 100.75 100.75 1.4K
15:48 100.75 100.77 100.75 100.77 0.6K
15:49 100.77 100.86 100.77 100.86 1.4K
15:50 100.86 100.93 100.86 100.93 1.5K
15:51 100.86 100.86 100.82 100.82 3.2K
15:52 100.82 100.82 100.82 100.82 2.5K
15:53 100.90 101.09 100.90 101.09 4.1K
15:54 101.08 101.08 100.80 100.80 7.8K
15:55 100.80 100.87 100.74 100.80 8.2K
15:56 100.70 100.70 100.46 100.46 4.5K
15:57 100.46 100.64 100.41 100.41 7.0K
15:58 100.41 100.50 100.14 100.14 7.3K
15:59 100.14 100.14 100.03 100.03 6.1K
16:00 99.98 100.10 99.97 100.00 76.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available