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
09:31 115.21 115.21 113.25 115.18 5.8K
09:32 115.18 115.18 113.00 113.00 0.8K
09:33 113.00 113.00 113.00 113.00 1.5K
09:34 113.00 115.05 113.00 115.05 1.2K
09:35 115.05 115.05 115.05 115.05 0.1K
09:36 115.05 115.05 114.90 114.90 0.6K
09:37 114.90 114.90 114.90 114.90 0.2K
09:38 114.90 114.90 114.90 114.90 0.0K
09:39 114.90 114.91 114.90 114.91 0.1K
09:40 114.91 114.91 114.91 114.91 0.2K
09:41 114.35 114.38 114.35 114.38 2.4K
09:42 114.38 115.15 114.38 114.91 14.8K
09:43 114.91 115.52 114.91 114.93 1.0K
09:44 114.93 114.93 114.93 114.93 0.0K
09:45 114.93 114.93 114.74 114.88 3.9K
09:46 114.88 114.88 114.88 114.88 0.2K
09:47 114.88 114.88 114.88 114.88 1.2K
09:48 114.88 114.88 114.88 114.88 0.1K
09:49 114.97 114.97 114.97 114.97 1.5K
09:50 114.97 114.97 114.97 114.97 1.0K
09:51 114.97 114.97 114.97 114.97 0.1K
09:52 114.97 114.97 114.88 114.88 0.4K
09:53 114.88 114.88 114.23 114.23 0.5K
09:54 114.49 114.49 114.49 114.49 0.5K
09:55 114.49 114.75 114.49 114.75 0.7K
09:56 114.75 114.75 114.75 114.75 0.1K
09:57 114.75 114.75 114.75 114.75 0.5K
09:58 114.75 114.75 114.75 114.75 0.2K
09:59 114.75 114.75 114.75 114.75 0.0K
10:00 114.75 114.75 114.75 114.75 0.5K
10:01 114.75 114.75 114.01 114.01 2.5K
10:02 114.01 114.04 114.01 114.04 1.1K
10:03 114.04 114.04 113.84 113.90 4.1K
10:04 113.90 114.67 113.90 114.67 0.7K
10:05 114.67 114.67 114.67 114.67 0.3K
10:06 114.67 114.67 114.67 114.67 0.3K
10:07 114.67 114.67 114.67 114.67 0.2K
10:08 114.67 114.67 114.18 114.18 2.8K
10:09 114.18 114.18 114.18 114.18 0.5K
10:10 114.37 114.77 114.37 114.70 4.3K
10:11 114.70 114.75 114.70 114.75 0.8K
10:12 114.75 114.75 114.73 114.73 0.3K
10:13 114.73 114.74 114.73 114.74 0.5K
10:14 114.74 115.13 114.74 115.13 1.5K
10:15 114.96 114.96 114.96 114.96 1.0K
10:16 114.96 114.96 114.96 114.96 0.0K
10:17 114.96 115.17 114.96 115.17 0.2K
10:18 115.17 115.17 115.17 115.17 0.1K
10:19 115.17 115.34 115.03 115.34 2.0K
10:20 115.34 115.39 115.34 115.39 0.6K
10:21 115.43 115.43 115.43 115.43 1.2K
10:22 115.43 115.43 115.43 115.43 0.5K
10:23 115.43 115.43 115.43 115.43 0.2K
10:24 115.43 115.87 115.43 115.87 0.6K
10:25 115.87 115.87 115.87 115.87 0.1K
10:26 115.87 115.99 115.70 115.70 2.1K
10:27 115.70 115.70 115.70 115.70 0.0K
10:28 115.70 115.70 115.70 115.70 0.0K
10:29 115.70 115.70 115.65 115.65 0.4K
10:30 115.65 115.65 115.65 115.65 0.4K
10:31 115.65 115.65 115.65 115.65 0.2K
10:32 115.65 115.65 115.65 115.65 0.2K
10:33 115.65 115.89 115.65 115.89 0.3K
10:34 115.89 115.89 115.89 115.89 0.7K
10:35 115.93 116.29 115.93 116.29 6.5K
10:36 116.10 116.10 116.10 116.10 0.6K
10:37 116.03 116.11 116.03 116.11 0.8K
10:38 116.11 116.11 116.11 116.11 0.5K
10:39 116.11 116.12 116.11 116.12 2.1K
10:40 116.11 116.11 116.11 116.11 1.7K
10:41 116.11 116.12 116.11 116.12 0.8K
10:42 116.12 116.12 115.69 115.84 5.0K
10:43 115.84 116.36 115.84 116.36 2.8K
10:44 116.36 116.36 116.36 116.36 0.1K
10:45 116.36 116.36 116.36 116.36 0.4K
10:46 116.36 116.36 116.36 116.36 0.2K
10:47 116.70 116.70 116.70 116.70 1.0K
10:48 116.70 116.70 116.69 116.69 0.3K
10:49 116.69 116.69 116.69 116.69 0.1K
10:50 116.69 117.13 116.69 117.12 2.3K
10:51 117.12 117.20 117.12 117.20 0.4K
10:52 117.20 117.20 117.19 117.19 0.7K
10:53 117.33 117.33 117.21 117.21 1.9K
10:54 117.21 117.21 117.21 117.21 1.2K
10:55 117.21 117.64 117.21 117.64 0.6K
10:56 117.86 117.86 117.43 117.43 3.1K
10:57 117.43 117.43 117.43 117.43 0.2K
10:58 117.43 117.43 117.43 117.43 0.1K
10:59 117.33 117.35 117.33 117.35 0.8K
11:00 117.35 117.35 117.27 117.27 0.3K
11:01 117.27 117.27 117.23 117.23 0.5K
11:02 117.23 117.23 117.23 117.23 0.2K
11:03 117.23 117.23 117.23 117.23 0.1K
11:04 117.23 117.23 117.23 117.23 0.2K
11:05 117.23 117.27 117.23 117.27 0.4K
11:06 117.27 117.46 117.27 117.46 1.5K
11:07 117.46 117.46 117.46 117.46 0.5K
11:08 117.46 117.46 117.45 117.45 2.4K
11:09 117.45 117.45 117.45 117.45 0.3K
11:10 117.45 117.45 117.31 117.31 0.3K
11:11 117.31 117.32 117.31 117.32 0.1K
11:12 117.32 117.32 117.32 117.32 0.1K
11:13 117.32 117.37 117.32 117.37 0.7K
11:14 117.37 117.37 117.37 117.37 0.1K
11:15 117.37 117.37 117.37 117.37 0.2K
11:16 117.37 117.37 117.37 117.37 0.3K
11:17 117.37 117.37 117.37 117.37 0.0K
11:18 117.37 117.37 117.37 117.37 0.2K
11:19 117.37 117.37 117.37 117.37 0.1K
11:20 117.37 117.37 117.37 117.37 0.0K
11:21 117.37 117.37 117.37 117.37 0.2K
11:22 117.91 118.10 117.91 117.96 13.4K
11:23 117.96 117.96 117.47 117.78 9.1K
11:24 117.78 118.05 117.78 118.05 11.9K
11:25 118.06 118.06 118.06 118.06 0.6K
11:26 118.06 118.30 118.06 118.30 0.9K
11:27 118.30 118.30 118.30 118.30 0.8K
11:28 118.39 118.39 118.39 118.39 0.5K
11:29 118.39 118.39 118.39 118.39 0.7K
11:30 118.39 118.81 118.39 118.81 1.8K
11:31 118.80 118.80 118.75 118.75 0.9K
11:32 118.75 118.76 118.75 118.76 0.1K
11:33 118.76 118.76 118.76 118.76 0.4K
11:34 118.76 118.94 118.76 118.76 6.3K
11:35 118.76 118.76 118.76 118.76 0.8K
11:36 118.76 118.76 118.76 118.76 0.1K
11:37 118.76 118.76 118.76 118.76 0.7K
11:38 118.76 118.78 118.76 118.78 0.3K
11:39 118.78 118.95 118.78 118.95 1.3K
11:40 118.95 118.95 118.55 118.55 3.3K
11:41 118.55 118.55 118.55 118.55 0.3K
11:42 118.55 118.55 118.55 118.55 0.1K
11:43 118.55 118.55 118.55 118.55 0.1K
11:44 118.55 118.55 118.48 118.48 0.3K
11:45 118.48 118.48 118.48 118.48 0.1K
11:46 118.48 118.48 118.48 118.48 0.1K
11:47 118.48 118.76 118.48 118.76 0.2K
11:48 118.76 118.76 118.48 118.48 0.7K
11:49 118.48 118.48 118.20 118.20 0.4K
11:50 118.20 118.72 118.20 118.72 0.2K
11:51 118.72 118.72 118.72 118.72 0.3K
11:52 118.72 118.72 118.70 118.70 0.1K
11:53 118.70 118.70 118.70 118.70 0.1K
11:54 118.70 118.70 118.70 118.70 0.3K
11:55 118.70 118.70 118.70 118.70 0.1K
11:56 118.70 118.70 118.70 118.70 0.2K
11:57 118.70 118.70 118.11 118.11 2.2K
11:58 118.11 118.11 118.11 118.11 0.2K
11:59 118.11 118.11 117.99 117.99 0.4K
12:00 117.99 117.99 117.99 117.99 0.2K
12:01 117.99 117.99 117.99 117.99 0.2K
12:02 118.04 118.04 118.04 118.04 1.1K
12:03 118.04 118.04 118.04 118.04 0.2K
12:04 118.03 118.40 118.03 118.40 1.7K
12:05 118.40 118.40 118.40 118.40 0.2K
12:06 118.40 118.40 118.40 118.40 0.4K
12:07 118.40 118.40 118.39 118.39 0.2K
12:08 118.39 118.39 118.39 118.39 0.2K
12:09 118.39 118.39 118.39 118.39 0.1K
12:10 118.22 118.22 118.22 118.22 0.3K
12:11 118.22 118.25 118.22 118.25 0.2K
12:12 118.25 118.25 118.23 118.23 0.6K
12:13 118.23 118.23 118.23 118.23 0.1K
12:14 118.23 118.23 118.23 118.23 0.1K
12:15 118.23 118.23 118.23 118.23 0.1K
12:16 118.23 118.23 118.23 118.23 0.2K
12:17 118.23 118.23 118.23 118.23 0.1K
12:18 118.23 118.23 118.20 118.20 0.2K
12:19 118.20 118.20 118.20 118.20 0.0K
12:20 118.20 118.20 118.20 118.20 0.1K
12:21 118.20 118.31 118.20 118.31 0.3K
12:22 118.31 118.31 118.17 118.17 0.3K
12:23 118.17 118.35 118.17 118.31 1.1K
12:24 118.22 118.23 118.06 118.14 6.0K
12:25 118.14 118.14 117.93 117.93 0.6K
12:26 117.93 118.14 117.93 118.14 1.4K
12:27 118.14 118.14 117.89 117.89 0.9K
12:28 117.89 117.89 117.89 117.89 0.1K
12:29 117.89 117.89 117.89 117.89 0.5K
12:30 117.89 117.89 117.41 117.41 0.6K
12:31 117.47 117.47 117.47 117.47 0.1K
12:32 117.47 117.47 117.47 117.47 0.1K
12:33 117.47 117.55 117.47 117.55 0.4K
12:34 117.55 117.55 117.55 117.55 0.1K
12:35 117.55 117.55 117.55 117.55 0.1K
12:36 117.55 117.55 117.55 117.55 0.0K
12:37 117.55 117.55 117.55 117.55 0.0K
12:38 117.70 117.70 117.70 117.70 2.2K
12:39 117.70 117.70 117.70 117.70 0.1K
12:40 117.70 117.70 117.70 117.70 0.3K
12:41 117.96 117.96 117.96 117.96 1.9K
12:42 117.96 117.98 117.96 117.98 0.4K
12:43 117.98 117.98 117.69 117.69 0.4K
12:44 117.74 117.74 117.74 117.74 0.7K
12:45 117.74 117.74 117.74 117.74 0.1K
12:46 117.74 117.74 117.74 117.74 0.1K
12:47 117.74 117.74 117.74 117.74 0.2K
12:48 117.81 117.82 117.71 117.71 3.2K
12:49 117.53 117.53 117.45 117.45 1.7K
12:50 117.45 117.45 117.45 117.45 0.4K
12:51 117.44 117.44 117.44 117.44 0.3K
12:52 117.44 117.52 117.44 117.52 0.4K
12:53 117.52 117.52 117.52 117.52 1.3K
12:54 117.52 117.52 117.52 117.52 0.3K
12:55 117.52 117.52 117.52 117.52 0.3K
12:56 117.76 117.83 117.76 117.83 1.6K
12:57 117.83 117.83 117.39 117.39 1.9K
12:58 117.39 117.39 117.39 117.39 0.0K
12:59 117.39 117.39 117.39 117.39 0.0K
13:00 117.39 117.47 117.39 117.47 0.1K
13:01 117.47 117.47 117.47 117.47 0.1K
13:02 117.53 117.53 117.53 117.53 0.3K
13:03 117.53 117.70 117.53 117.66 1.8K
13:04 117.66 117.66 117.66 117.66 0.0K
13:05 117.66 117.70 117.66 117.70 0.8K
13:06 117.70 117.70 117.70 117.70 0.1K
13:07 117.70 117.90 117.70 117.90 0.9K
13:08 117.90 117.98 117.90 117.94 0.5K
13:09 117.94 117.94 117.94 117.94 0.1K
13:10 117.94 117.94 117.65 117.65 1.4K
13:11 117.65 117.65 117.65 117.65 0.1K
13:12 117.78 117.78 117.78 117.78 0.4K
13:13 117.78 117.78 117.78 117.78 0.2K
13:14 117.78 117.78 117.78 117.78 0.2K
13:15 117.78 117.78 117.78 117.78 0.2K
13:16 117.78 117.78 117.68 117.78 2.6K
13:17 117.78 117.78 117.67 117.67 0.6K
13:18 117.67 117.67 117.67 117.67 0.2K
13:19 117.67 117.80 117.62 117.80 1.5K
13:20 117.80 117.86 117.80 117.86 0.7K
13:21 117.86 117.86 117.86 117.86 0.7K
13:22 117.74 117.74 117.74 117.74 1.6K
13:23 117.74 117.74 117.74 117.74 0.2K
13:24 117.72 117.72 117.72 117.72 1.3K
13:25 117.72 117.81 117.72 117.81 0.7K
13:26 117.65 117.65 117.65 117.65 0.2K
13:27 117.65 117.78 117.65 117.78 0.3K
13:28 117.78 117.78 117.78 117.78 0.0K
13:29 117.78 117.78 117.78 117.78 0.2K
13:30 117.78 117.78 117.78 117.78 0.2K
13:31 117.78 117.78 117.41 117.41 1.0K
13:32 117.41 117.41 117.36 117.36 0.9K
13:33 117.36 117.36 117.36 117.36 0.1K
13:34 117.36 117.36 117.36 117.36 0.3K
13:35 117.36 117.36 117.36 117.36 0.4K
13:36 117.36 117.36 117.20 117.20 1.1K
13:37 117.20 117.20 117.20 117.20 0.6K
13:38 117.20 117.20 117.20 117.20 0.3K
13:39 117.20 117.20 117.19 117.19 0.3K
13:40 117.19 117.30 117.19 117.30 0.3K
13:41 117.30 117.37 117.15 117.37 1.8K
13:42 117.37 117.37 117.37 117.37 0.1K
13:43 117.37 117.37 117.37 117.37 0.1K
13:44 117.37 117.49 117.37 117.49 1.4K
13:45 117.49 117.49 117.49 117.49 0.1K
13:46 117.49 117.49 117.49 117.49 0.6K
13:47 117.49 117.49 117.49 117.49 0.2K
13:48 117.49 117.54 117.43 117.54 0.9K
13:49 117.54 117.63 117.54 117.63 0.3K
13:50 117.63 117.63 117.63 117.63 0.2K
13:51 117.63 117.63 117.45 117.45 1.4K
13:52 117.65 117.79 117.65 117.75 8.3K
13:53 117.44 117.44 117.17 117.17 1.5K
13:54 117.17 117.17 117.17 117.17 0.4K
13:55 117.17 117.17 117.15 117.15 0.9K
13:56 117.26 117.26 117.26 117.26 0.4K
13:57 117.26 117.44 117.26 117.44 1.4K
13:58 117.44 117.44 117.44 117.44 0.1K
13:59 117.44 117.44 117.44 117.44 0.0K
14:00 117.44 117.44 117.44 117.44 0.4K
14:01 117.44 117.44 117.44 117.44 0.2K
14:02 117.44 117.44 117.44 117.44 0.3K
14:03 117.44 117.44 117.44 117.44 1.7K
14:04 117.44 117.44 117.44 117.44 0.1K
14:05 117.44 117.44 117.04 117.04 0.2K
14:06 117.04 117.22 117.04 117.22 1.3K
14:07 117.22 117.22 117.22 117.22 0.5K
14:08 117.22 117.22 117.22 117.22 0.6K
14:09 117.22 117.22 117.05 117.05 1.6K
14:10 117.05 117.05 117.05 117.05 0.1K
14:11 117.05 117.05 117.05 117.05 0.1K
14:12 117.05 117.05 117.05 117.05 0.3K
14:13 117.05 117.05 116.83 116.83 1.0K
14:14 116.83 116.83 116.83 116.83 0.0K
14:15 116.83 116.83 116.83 116.83 0.3K
14:16 116.83 116.83 116.83 116.83 0.1K
14:17 116.83 116.83 116.80 116.80 14.2K
14:18 116.97 117.23 116.97 117.23 2.4K
14:19 117.23 117.23 117.23 117.23 0.1K
14:20 117.23 117.23 117.05 117.05 1.5K
14:21 117.05 117.05 117.05 117.05 0.5K
14:22 117.05 117.05 117.05 117.05 0.2K
14:23 117.05 117.05 117.05 117.05 0.1K
14:24 117.05 117.05 117.05 117.05 0.4K
14:25 116.98 116.98 116.98 116.98 0.8K
14:26 116.98 117.03 116.98 117.03 0.2K
14:27 117.03 117.03 117.03 117.03 0.2K
14:28 117.03 117.03 116.91 116.91 2.4K
14:29 116.91 116.91 116.91 116.91 0.3K
14:30 116.91 116.91 116.91 116.91 0.1K
14:31 116.91 116.91 116.91 116.91 0.5K
14:32 116.91 116.91 116.91 116.91 0.2K
14:33 116.91 116.91 116.91 116.91 0.2K
14:34 116.91 116.91 116.91 116.91 0.1K
14:35 116.91 116.91 116.91 116.91 0.1K
14:36 116.91 116.91 116.91 116.91 0.1K
14:37 116.91 116.91 116.91 116.91 0.1K
14:38 116.91 116.91 116.91 116.91 0.0K
14:39 116.91 116.91 116.91 116.91 0.1K
14:40 116.91 116.91 116.91 116.91 0.3K
14:41 116.91 116.91 116.88 116.88 0.7K
14:42 116.88 116.88 116.88 116.88 0.1K
14:43 116.88 117.15 116.88 117.15 4.0K
14:44 116.99 117.17 116.99 117.17 9.0K
14:45 117.17 117.17 117.17 117.17 0.2K
14:46 117.17 117.29 117.17 117.29 0.8K
14:47 117.29 117.29 117.29 117.29 0.1K
14:48 117.29 117.29 117.29 117.29 0.1K
14:49 117.37 117.37 117.37 117.37 0.4K
14:50 117.37 117.37 117.14 117.14 1.8K
14:51 117.14 117.20 117.14 117.20 0.5K
14:52 117.20 117.20 117.20 117.20 0.0K
14:53 117.20 117.31 117.20 117.31 1.8K
14:54 117.37 117.37 117.37 117.37 2.8K
14:55 117.37 117.37 117.37 117.37 0.2K
14:56 117.37 117.45 117.37 117.45 1.3K
14:57 117.45 117.45 117.45 117.45 0.8K
14:58 117.45 117.45 117.45 117.45 0.2K
14:59 117.45 117.45 117.45 117.45 0.2K
15:00 117.45 117.45 117.45 117.45 0.3K
15:01 117.45 117.45 117.45 117.45 0.0K
15:02 117.45 117.45 117.17 117.17 2.3K
15:03 117.17 117.17 116.80 116.80 10.2K
15:04 116.80 116.80 116.80 116.80 0.3K
15:05 116.80 116.80 116.80 116.80 0.1K
15:06 116.80 116.80 116.80 116.80 0.3K
15:07 116.80 116.80 116.80 116.80 0.1K
15:08 116.80 116.80 116.80 116.80 0.1K
15:09 116.80 116.80 116.80 116.80 0.1K
15:10 116.80 116.80 116.80 116.80 0.4K
15:11 116.80 116.80 116.80 116.80 0.1K
15:12 116.80 116.80 116.80 116.80 0.8K
15:13 116.80 116.80 116.68 116.68 0.2K
15:14 116.68 116.68 116.48 116.48 1.4K
15:15 116.48 116.48 116.30 116.30 0.6K
15:16 116.30 116.46 116.30 116.46 8.0K
15:17 116.46 116.46 116.41 116.41 0.4K
15:18 116.41 116.41 116.41 116.41 0.2K
15:19 116.24 116.35 116.24 116.35 1.0K
15:20 116.21 116.21 116.21 116.21 1.1K
15:21 116.21 116.21 116.21 116.21 0.2K
15:22 116.21 116.21 116.21 116.21 0.2K
15:23 116.21 116.35 116.21 116.35 1.4K
15:24 116.35 116.35 116.35 116.35 0.4K
15:25 116.35 116.35 116.35 116.35 0.1K
15:26 116.35 116.35 116.25 116.25 0.7K
15:27 116.25 116.25 116.15 116.16 2.5K
15:28 116.16 116.42 116.16 116.42 10.7K
15:29 116.67 116.67 116.67 116.67 4.6K
15:30 116.67 116.67 116.67 116.67 0.2K
15:31 116.67 116.88 116.67 116.88 2.5K
15:32 116.87 116.87 115.82 115.82 16.1K
15:33 115.82 115.85 115.82 115.85 1.0K
15:34 115.85 115.85 115.84 115.84 1.0K
15:35 115.84 115.92 115.84 115.92 3.3K
15:36 115.92 115.92 115.81 115.91 1.3K
15:37 115.91 115.91 115.88 115.88 0.5K
15:38 115.88 115.88 115.88 115.88 0.6K
15:39 115.88 115.88 115.87 115.87 1.5K
15:40 115.87 115.88 115.87 115.88 1.8K
15:41 115.74 115.83 115.74 115.83 1.9K
15:42 115.83 115.90 115.83 115.86 2.7K
15:43 115.86 115.86 115.79 115.79 3.3K
15:44 115.79 115.79 115.79 115.79 2.7K
15:45 115.75 115.75 115.75 115.75 1.0K
15:46 115.75 115.79 115.68 115.79 0.8K
15:47 115.79 115.79 115.64 115.79 1.6K
15:48 115.79 115.79 115.79 115.79 3.0K
15:49 115.60 115.60 115.40 115.40 3.8K
15:50 115.40 115.40 115.27 115.27 2.2K
15:51 115.27 115.38 115.25 115.25 11.4K
15:52 115.31 115.31 115.31 115.31 1.9K
15:53 115.31 115.32 115.31 115.32 4.2K
15:54 115.32 115.46 115.32 115.46 2.9K
15:55 115.38 115.46 115.38 115.46 12.2K
15:56 115.54 115.63 115.54 115.63 6.7K
15:57 116.17 116.32 116.14 116.32 17.0K
15:58 116.32 116.33 116.24 116.26 9.6K
15:59 116.26 116.32 116.24 116.32 9.3K
16:00 116.25 116.46 116.25 116.42 102.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available