Skip to main content

Impinj Inc (NQ: PI )

238.58 +2.93 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 238.00 239.88 235.65 238.58 398,080 +2.93(+1.24%)
Oct 11, 2024 230.32 236.58 230.32 235.65 327,734 +3.93(+1.70%)
Oct 10, 2024 225.37 232.00 225.21 231.72 365,690 +3.10(+1.36%)
Oct 09, 2024 224.85 230.00 223.40 228.62 314,446 +5.03(+2.25%)
Oct 08, 2024 217.77 224.00 217.71 223.59 445,087 +5.48(+2.51%)
Oct 07, 2024 216.09 218.65 215.54 218.11 254,989 -0.23(-0.11%)
Oct 04, 2024 218.98 220.00 214.74 218.34 553,781 +4.69(+2.20%)
Oct 03, 2024 211.10 215.25 209.17 213.65 278,853 +0.72(+0.34%)
Oct 02, 2024 211.80 215.26 210.20 212.93 409,232 +1.26(+0.60%)
Oct 01, 2024 214.67 216.58 210.55 211.67 432,324 -4.85(-2.24%)
Sep 30, 2024 212.99 217.61 210.18 216.52 407,656 +3.21(+1.50%)
Sep 27, 2024 219.25 219.68 211.56 213.31 505,543 -4.52(-2.08%)
Sep 26, 2024 219.89 220.17 213.00 217.83 369,774 +3.78(+1.77%)
Sep 25, 2024 212.00 217.66 210.91 214.05 456,733 +1.30(+0.61%)
Sep 24, 2024 208.82 212.89 203.15 212.75 559,719 +4.58(+2.20%)
Sep 23, 2024 201.89 208.33 200.97 208.17 576,403 +6.18(+3.06%)
Sep 20, 2024 202.69 204.24 198.69 201.99 4,528,289 +0.58(+0.29%)
Sep 19, 2024 199.55 204.00 199.23 201.41 891,348 +7.51(+3.87%)
Sep 18, 2024 187.07 198.00 184.92 193.90 835,682 +6.54(+3.49%)
Sep 17, 2024 186.90 191.78 185.51 187.36 474,489 +0.74(+0.40%)
Sep 16, 2024 185.64 190.22 184.99 186.62 637,093 +0.70(+0.38%)
Sep 13, 2024 186.69 190.09 185.16 185.92 995,897 +1.79(+0.97%)
Sep 12, 2024 180.08 186.22 179.68 184.13 411,636 +3.51(+1.94%)
Sep 11, 2024 179.32 183.00 175.62 180.62 524,215 +1.36(+0.76%)
Sep 10, 2024 172.36 179.42 171.47 179.26 473,734 +6.98(+4.05%)
Sep 09, 2024 168.07 178.21 166.44 172.28 1,031,593 +15.55(+9.92%)
Sep 06, 2024 165.12 165.12 153.84 156.73 301,640 -8.49(-5.14%)
Sep 05, 2024 162.85 165.87 162.12 165.22 134,667 +0.24(+0.15%)
Sep 04, 2024 159.45 165.99 157.85 164.98 291,385 +2.26(+1.39%)
Sep 03, 2024 164.36 165.15 158.98 162.72 399,273 -5.38(-3.20%)
Aug 30, 2024 169.39 169.39 164.92 168.10 288,978 +1.80(+1.08%)
Aug 29, 2024 163.82 169.04 163.82 166.30 191,617 +2.92(+1.79%)
Aug 28, 2024 163.85 164.71 161.87 163.38 174,762 -1.28(-0.78%)
Aug 27, 2024 160.79 165.45 160.30 164.66 279,315 +2.16(+1.33%)
Aug 26, 2024 162.09 164.62 161.28 162.50 177,842 -1.17(-0.71%)
Aug 23, 2024 160.53 165.27 159.45 163.67 211,839 +5.24(+3.31%)
Aug 22, 2024 164.85 167.00 157.71 158.43 234,460 -6.17(-3.75%)
Aug 21, 2024 159.53 164.73 159.28 164.60 259,726 +6.97(+4.42%)
Aug 20, 2024 162.63 163.31 157.46 157.63 257,415 -5.30(-3.25%)
Aug 19, 2024 161.00 163.39 160.25 162.93 204,139 +2.08(+1.29%)
Aug 16, 2024 162.22 164.02 160.62 160.85 175,524 -1.73(-1.06%)
Aug 15, 2024 159.94 163.88 157.93 162.58 238,604 +7.93(+5.13%)
Aug 14, 2024 156.78 158.64 152.66 154.65 168,787 -0.90(-0.58%)
Aug 13, 2024 154.87 159.51 153.00 155.55 231,605 +4.62(+3.06%)
Aug 12, 2024 151.98 156.16 149.99 150.93 324,101 +0.78(+0.52%)
Aug 09, 2024 147.51 150.64 146.01 150.15 294,879 +1.54(+1.04%)
Aug 08, 2024 143.33 149.42 139.82 148.61 231,653 +10.14(+7.32%)
Aug 07, 2024 145.15 145.29 137.75 138.47 1,078,004 -1.78(-1.27%)
Aug 06, 2024 138.96 144.24 136.60 140.25 433,097 +2.59(+1.88%)
Aug 05, 2024 130.91 140.58 129.55 137.66 469,912 -1.68(-1.21%)
Aug 02, 2024 137.11 141.33 134.58 139.34 626,517 -5.18(-3.58%)
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.