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 (%)
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%)
Aug 01, 2024 157.80 159.02 143.78 144.52 563,649 -14.77(-9.27%)
Jul 31, 2024 161.22 161.99 155.28 159.29 706,148 +2.87(+1.83%)
Jul 30, 2024 163.63 167.48 156.23 156.42 463,589 -7.10(-4.34%)
Jul 29, 2024 160.82 164.95 160.06 163.52 414,771 +3.46(+2.16%)
Jul 26, 2024 163.24 164.89 158.29 160.06 642,724 +0.79(+0.50%)
Jul 25, 2024 163.48 165.86 153.48 159.27 1,420,626 +6.72(+4.41%)
Jul 24, 2024 159.51 159.85 151.09 152.55 918,371 -8.97(-5.55%)
Jul 23, 2024 179.33 180.32 158.10 161.52 1,709,346 -19.98(-11.01%)
Jul 22, 2024 174.46 181.88 174.46 181.50 397,586 +10.08(+5.88%)
Jul 19, 2024 175.18 175.60 168.46 171.42 300,748 -3.47(-1.98%)
Jul 18, 2024 175.08 180.00 171.04 174.89 355,717 +3.63(+2.12%)
Jul 17, 2024 177.10 179.02 170.92 171.26 394,067 -8.55(-4.76%)
Jul 16, 2024 177.13 179.95 173.15 179.81 437,148 +3.70(+2.10%)
Jul 15, 2024 172.24 178.00 171.40 176.11 374,416 +6.82(+4.03%)
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%)
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.