Skip to main content

Impinj Inc (NQ: PI )

167.12 -2.49 (-1.47%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 169.82 171.75 161.69 169.61 617,753 -3.79(-2.19%)
May 17, 2024 170.85 173.71 169.10 173.40 236,405 +3.79(+2.23%)
May 16, 2024 174.87 175.41 167.77 169.61 635,488 -5.26(-3.01%)
May 15, 2024 169.69 175.21 168.07 174.87 441,154 +6.81(+4.05%)
May 14, 2024 159.75 168.72 158.99 168.06 472,226 +8.24(+5.16%)
May 13, 2024 163.39 164.18 159.05 159.82 458,274 -0.45(-0.28%)
May 10, 2024 160.49 163.08 159.79 160.27 335,696 +1.78(+1.12%)
May 09, 2024 163.93 164.20 157.41 158.49 1,159,533 -5.28(-3.22%)
May 08, 2024 163.22 164.90 162.24 163.77 280,312 -2.16(-1.30%)
May 07, 2024 162.92 167.45 162.03 165.93 384,142 +2.60(+1.59%)
May 06, 2024 161.64 163.97 158.65 163.33 384,896 +2.10(+1.30%)
May 03, 2024 162.40 163.45 158.09 161.23 336,436 +1.50(+0.94%)
May 02, 2024 159.68 162.89 154.81 159.73 570,742 +5.07(+3.28%)
May 01, 2024 156.07 158.69 153.01 154.66 691,287 -4.72(-2.96%)
Apr 30, 2024 157.00 160.71 155.02 159.38 684,685 +1.93(+1.23%)
Apr 29, 2024 151.81 159.62 150.41 157.45 741,948 +6.54(+4.33%)
Apr 26, 2024 153.73 154.54 144.02 150.91 1,648,000 -4.64(-2.98%)
Apr 25, 2024 130.28 156.41 129.91 155.55 3,134,384 +34.64(+28.65%)
Apr 24, 2024 124.00 128.65 120.42 120.91 813,824 -2.77(-2.24%)
Apr 23, 2024 122.62 126.34 120.80 123.68 316,141 +3.41(+2.84%)
Apr 22, 2024 117.38 120.48 116.20 120.27 284,058 +3.95(+3.40%)
Apr 19, 2024 120.64 121.80 115.02 116.32 338,965 -5.76(-4.72%)
Apr 18, 2024 119.97 124.49 117.00 122.08 297,006 +1.99(+1.66%)
Apr 17, 2024 121.89 124.45 119.30 120.09 325,660 -1.30(-1.07%)
Apr 16, 2024 119.11 121.81 118.50 121.39 177,619 +2.89(+2.44%)
Apr 15, 2024 119.82 121.42 117.92 118.50 226,803 -1.48(-1.23%)
Apr 12, 2024 123.21 123.21 119.17 119.98 146,193 -4.86(-3.89%)
Apr 11, 2024 123.94 125.22 122.03 124.84 131,463 +1.68(+1.36%)
Apr 10, 2024 120.23 124.12 119.81 123.16 297,233 -2.08(-1.66%)
Apr 09, 2024 126.27 127.52 124.45 125.24 195,441 +0.64(+0.51%)
Apr 08, 2024 123.23 126.53 122.51 124.60 154,141 +3.02(+2.48%)
Apr 05, 2024 118.33 122.01 117.55 121.58 142,025 +3.99(+3.39%)
Apr 04, 2024 124.81 125.00 116.86 117.59 222,407 -5.49(-4.46%)
Apr 03, 2024 121.96 124.85 121.88 123.08 180,990 -0.26(-0.21%)
Apr 02, 2024 126.00 126.00 122.60 123.34 245,467 -5.22(-4.06%)
Apr 01, 2024 128.35 130.00 127.01 128.56 276,740 +0.15(+0.12%)
Mar 28, 2024 126.77 130.49 126.43 128.41 202,100 +0.99(+0.78%)
Mar 27, 2024 127.52 128.90 126.14 127.42 231,120 +0.83(+0.66%)
Mar 26, 2024 128.88 129.37 125.66 126.59 234,233 -1.40(-1.09%)
Mar 25, 2024 126.45 129.47 126.22 127.99 353,037 +0.64(+0.50%)
Mar 22, 2024 125.99 128.19 125.00 127.35 154,319 +1.32(+1.05%)
Mar 21, 2024 126.46 127.95 124.15 126.03 300,049 +2.45(+1.98%)
Mar 20, 2024 120.66 124.41 118.50 123.58 252,797 +3.31(+2.75%)
Mar 19, 2024 120.16 122.10 117.50 120.27 308,210 -2.26(-1.84%)
Mar 18, 2024 123.78 125.81 121.61 122.53 329,039 -0.37(-0.30%)
Mar 15, 2024 121.61 123.90 120.01 122.90 534,354 -1.69(-1.36%)
Mar 14, 2024 120.76 132.00 120.50 124.59 978,036 +11.11(+9.79%)
Mar 13, 2024 114.23 116.12 111.94 113.48 190,493 -3.44(-2.94%)
Mar 12, 2024 116.43 119.41 113.32 116.92 534,567 +0.26(+0.22%)
Mar 11, 2024 114.48 116.83 113.01 116.66 293,985 +0.66(+0.57%)
Mar 08, 2024 116.54 117.36 115.01 116.00 288,508 +0.89(+0.77%)
Mar 07, 2024 114.58 116.51 113.71 115.11 448,282 +2.53(+2.25%)
Mar 06, 2024 113.15 116.27 111.41 112.58 285,272 +1.04(+0.93%)
Mar 05, 2024 110.10 112.81 108.31 111.54 258,689 +0.26(+0.23%)
Mar 04, 2024 113.21 114.16 110.08 111.28 320,587 -1.37(-1.22%)
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.