Impinj Inc (NQ: PI )

189.99 -1.73 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 189.11 192.74 187.55 189.99 374,172 -1.73(-0.90%)
Oct 30, 2024 197.00 197.00 191.46 191.72 477,076 -8.28(-4.14%)
Oct 29, 2024 205.00 205.00 198.48 200.00 643,234 -5.63(-2.74%)
Oct 28, 2024 201.00 209.68 199.58 205.63 627,612 +4.93(+2.46%)
Oct 25, 2024 193.25 206.00 189.88 200.70 1,097,654 +8.49(+4.42%)
Oct 24, 2024 209.28 210.97 189.39 192.21 2,248,926 -30.25(-13.60%)
Oct 23, 2024 222.06 227.67 216.36 222.46 833,481 -1.04(-0.47%)
Oct 22, 2024 227.13 228.29 221.65 223.50 771,617 -3.64(-1.60%)
Oct 21, 2024 218.92 227.61 214.53 227.14 537,929 +8.84(+4.05%)
Oct 18, 2024 232.60 233.00 218.24 218.30 450,391 -11.46(-4.99%)
Oct 17, 2024 238.25 238.98 229.13 229.76 336,956 -3.87(-1.66%)
Oct 16, 2024 237.76 237.76 229.56 233.63 266,694 +0.38(+0.16%)
Oct 15, 2024 237.13 237.63 226.79 233.25 535,616 -5.33(-2.23%)
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%)
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.