Skip to main content

Impinj Inc (NQ: PI )

147.17 -3.97 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.