Skip to main content

Impinj Inc (NQ: PI )

147.17 -3.97 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.75 18.02 16.53 16.71 377,928 +0.08(+0.48%)
Mar 30, 2020 15.63 16.72 15.31 16.63 317,245 +1.22(+7.92%)
Mar 27, 2020 16.22 16.22 15.09 15.41 279,800 -1.30(-7.78%)
Mar 26, 2020 16.48 17.37 16.22 16.71 423,245 +0.47(+2.89%)
Mar 25, 2020 16.46 17.00 15.17 16.24 416,981 -0.10(-0.61%)
Mar 24, 2020 15.65 17.01 15.57 16.34 392,131 +1.50(+10.11%)
Mar 23, 2020 14.46 15.10 13.41 14.84 304,326 +0.74(+5.25%)
Mar 20, 2020 14.58 15.64 13.54 14.10 594,400 -0.22(-1.54%)
Mar 19, 2020 12.38 15.23 12.00 14.32 707,383 +1.64(+12.93%)
Mar 18, 2020 13.16 13.81 11.47 12.68 854,576 -0.68(-5.09%)
Mar 17, 2020 13.88 14.37 12.44 13.36 816,207 -0.85(-5.98%)
Mar 16, 2020 16.31 16.31 14.00 14.21 697,671 -3.89(-21.49%)
Mar 13, 2020 19.05 19.95 17.54 18.10 798,700 +0.15(+0.84%)
Mar 12, 2020 19.91 19.99 17.77 17.95 707,474 -2.89(-13.87%)
Mar 11, 2020 21.28 21.47 20.37 20.84 685,710 -1.36(-6.13%)
Mar 10, 2020 22.79 22.79 20.81 22.20 786,738 +0.77(+3.59%)
Mar 09, 2020 21.58 22.15 20.85 21.43 604,769 -1.60(-6.95%)
Mar 06, 2020 21.25 23.06 20.76 23.03 703,500 +0.99(+4.49%)
Mar 05, 2020 24.98 25.50 21.79 22.04 891,218 -3.39(-13.33%)
Mar 04, 2020 25.76 26.49 25.23 25.43 634,480 +0.08(+0.32%)
Mar 03, 2020 27.40 28.00 24.85 25.35 2,369,990 -3.03(-10.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.