Skip to main content

Impinj Inc (NQ: PI )

169.29 +1.88 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 168.25 174.00 167.44 169.29 274,619 +1.88(+1.12%)
Jul 11, 2024 166.50 169.55 162.87 167.41 273,497 +5.06(+3.12%)
Jul 10, 2024 164.14 164.14 159.75 162.35 256,463 -0.22(-0.14%)
Jul 09, 2024 165.94 166.89 162.16 162.57 233,765 -1.64(-1.00%)
Jul 08, 2024 163.18 165.01 161.09 164.21 346,682 +2.61(+1.62%)
Jul 05, 2024 161.29 162.17 158.36 161.60 195,094 +1.73(+1.08%)
Jul 03, 2024 159.00 160.81 156.75 159.87 108,796 +1.19(+0.75%)
Jul 02, 2024 155.37 158.78 152.80 158.68 241,880 +3.46(+2.23%)
Jul 01, 2024 156.32 156.63 151.16 155.22 188,866 -1.55(-0.99%)
Jun 28, 2024 154.36 159.45 154.36 156.77 505,104 +3.37(+2.20%)
Jun 27, 2024 151.94 154.29 150.83 153.40 216,970 +0.65(+0.43%)
Jun 26, 2024 150.30 153.91 150.01 152.75 328,090 +1.79(+1.19%)
Jun 25, 2024 148.99 152.68 147.90 150.96 290,099 +2.51(+1.69%)
Jun 24, 2024 148.42 149.30 146.16 148.45 222,261 -0.54(-0.36%)
Jun 21, 2024 145.63 150.56 143.60 148.99 340,128 +2.33(+1.59%)
Jun 20, 2024 146.68 148.16 144.44 146.66 352,684 -0.51(-0.35%)
Jun 18, 2024 150.85 152.08 147.01 147.17 240,136 -3.97(-2.63%)
Jun 17, 2024 150.18 151.90 147.38 151.14 256,473 +1.14(+0.76%)
Jun 14, 2024 151.85 152.72 149.13 150.00 365,462 -4.39(-2.84%)
Jun 13, 2024 151.40 155.47 150.32 154.39 642,396 +2.30(+1.51%)
Jun 12, 2024 152.35 153.90 147.80 152.09 469,321 +3.54(+2.38%)
Jun 11, 2024 147.88 150.23 145.04 148.55 420,054 +0.07(+0.05%)
Jun 10, 2024 148.40 151.00 146.63 148.48 551,859 -1.43(-0.95%)
Jun 07, 2024 151.43 153.89 145.75 149.91 1,450,544 -14.83(-9.00%)
Jun 06, 2024 165.05 165.59 161.84 164.74 383,497 -1.13(-0.68%)
Jun 05, 2024 164.75 167.66 162.95 165.87 286,201 +2.76(+1.69%)
Jun 04, 2024 166.00 166.00 162.57 163.11 538,567 -3.03(-1.82%)
Jun 03, 2024 164.03 166.29 161.55 166.14 467,732 +2.47(+1.51%)
May 31, 2024 163.21 165.76 160.02 163.67 337,918 +0.29(+0.18%)
May 30, 2024 161.85 165.74 161.16 163.38 333,752 +2.54(+1.58%)
May 29, 2024 155.00 162.72 153.67 160.84 397,585 +2.32(+1.46%)
May 28, 2024 166.90 167.20 156.03 158.52 586,268 -7.78(-4.68%)
May 24, 2024 169.46 171.00 165.86 166.30 198,163 -2.19(-1.30%)
May 23, 2024 175.21 175.31 166.43 168.49 294,116 -4.84(-2.79%)
May 22, 2024 169.75 173.69 167.51 173.33 355,962 +5.59(+3.33%)
May 21, 2024 166.78 169.71 165.80 167.74 369,977 -1.87(-1.10%)
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%)
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.