Skip to main content

Impinj Inc (NQ: PI )

128.41 +0.99 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 126.77 130.49 126.43 128.41 202,100 +0.99(+0.78%)
Mar 27, 2024 127.52 128.90 126.14 127.42 231,120 +0.83(+0.66%)
Mar 26, 2024 128.88 129.37 125.66 126.59 234,233 -1.40(-1.09%)
Mar 25, 2024 126.45 129.47 126.22 127.99 353,037 +0.64(+0.50%)
Mar 22, 2024 125.99 128.19 125.00 127.35 154,319 +1.32(+1.05%)
Mar 21, 2024 126.46 127.95 124.15 126.03 300,049 +2.45(+1.98%)
Mar 20, 2024 120.66 124.41 118.50 123.58 252,797 +3.31(+2.75%)
Mar 19, 2024 120.16 122.10 117.50 120.27 308,210 -2.26(-1.84%)
Mar 18, 2024 123.78 125.81 121.61 122.53 329,039 -0.37(-0.30%)
Mar 15, 2024 121.61 123.90 120.01 122.90 534,354 -1.69(-1.36%)
Mar 14, 2024 120.76 132.00 120.50 124.59 978,036 +11.11(+9.79%)
Mar 13, 2024 114.23 116.12 111.94 113.48 190,493 -3.44(-2.94%)
Mar 12, 2024 116.43 119.41 113.32 116.92 534,567 +0.26(+0.22%)
Mar 11, 2024 114.48 116.83 113.01 116.66 293,985 +0.66(+0.57%)
Mar 08, 2024 116.54 117.36 115.01 116.00 288,508 +0.89(+0.77%)
Mar 07, 2024 114.58 116.51 113.71 115.11 448,282 +2.53(+2.25%)
Mar 06, 2024 113.15 116.27 111.41 112.58 285,272 +1.04(+0.93%)
Mar 05, 2024 110.10 112.81 108.31 111.54 258,689 +0.26(+0.23%)
Mar 04, 2024 113.21 114.16 110.08 111.28 320,587 -1.37(-1.22%)
Mar 01, 2024 109.71 114.17 109.00 112.65 471,152 +3.43(+3.14%)
Feb 29, 2024 105.86 109.38 103.91 109.22 379,614 +6.41(+6.23%)
Feb 28, 2024 102.87 105.47 101.50 102.81 301,787 -1.52(-1.46%)
Feb 27, 2024 105.00 110.10 104.09 104.33 463,164 +0.08(+0.08%)
Feb 26, 2024 102.31 105.55 102.00 104.25 301,660 +2.06(+2.02%)
Feb 23, 2024 100.02 103.11 99.00 102.19 381,672 +1.96(+1.96%)
Feb 22, 2024 102.66 104.67 99.02 100.23 384,873 -0.62(-0.61%)
Feb 21, 2024 99.41 100.94 97.77 100.85 330,210 -0.33(-0.33%)
Feb 20, 2024 100.54 101.94 98.89 101.18 295,282 -1.51(-1.47%)
Feb 16, 2024 105.28 106.38 102.47 102.69 363,625 -4.05(-3.79%)
Feb 15, 2024 103.86 107.95 103.55 106.74 515,790 +3.46(+3.35%)
Feb 14, 2024 104.40 104.40 100.45 103.28 473,425 +0.29(+0.28%)
Feb 13, 2024 103.27 106.19 102.08 102.99 617,757 -5.86(-5.38%)
Feb 12, 2024 109.18 109.50 103.62 108.85 1,280,689 -1.19(-1.08%)
Feb 09, 2024 117.25 119.11 108.53 110.04 825,528 +3.73(+3.51%)
Feb 08, 2024 107.58 110.25 105.58 106.31 741,612 -0.79(-0.74%)
Feb 07, 2024 105.86 107.85 104.38 107.10 563,135 +1.59(+1.51%)
Feb 06, 2024 103.80 106.73 102.53 105.51 596,201 +1.64(+1.58%)
Feb 05, 2024 100.38 104.18 99.90 103.87 370,273 +2.82(+2.79%)
Feb 02, 2024 99.02 102.73 95.96 101.05 231,546 +0.05(+0.05%)
Feb 01, 2024 98.30 101.79 96.98 101.00 318,382 +4.02(+4.15%)
Jan 31, 2024 98.53 101.19 96.98 96.98 346,009 -2.74(-2.75%)
Jan 30, 2024 101.93 103.45 98.47 99.72 296,213 -3.10(-3.01%)
Jan 29, 2024 101.02 102.94 100.22 102.82 251,331 +1.92(+1.90%)
Jan 26, 2024 100.69 102.59 100.05 100.90 243,046 -0.62(-0.61%)
Jan 25, 2024 104.74 104.74 100.10 101.52 342,174 -0.43(-0.42%)
Jan 24, 2024 105.20 105.59 101.32 101.95 310,939 -2.06(-1.98%)
Jan 23, 2024 102.50 104.20 100.14 104.01 561,571 +3.59(+3.57%)
Jan 22, 2024 97.50 101.66 96.75 100.42 512,029 +4.41(+4.59%)
Jan 19, 2024 95.02 96.75 93.16 96.01 419,452 +2.07(+2.20%)
Jan 18, 2024 94.56 96.50 91.86 93.94 723,679 +2.87(+3.15%)
Jan 17, 2024 92.45 93.52 87.15 91.07 1,224,220 +9.32(+11.40%)
Jan 16, 2024 78.92 81.82 78.17 81.75 279,112 +1.95(+2.44%)
Jan 12, 2024 82.60 84.19 79.66 79.80 207,933 -1.72(-2.11%)
Jan 11, 2024 83.86 84.20 80.00 81.52 235,045 -2.07(-2.48%)
Jan 10, 2024 83.72 84.66 81.29 83.59 218,157 -0.49(-0.58%)
Jan 09, 2024 82.91 85.24 82.21 84.08 186,150 -0.72(-0.85%)
Jan 08, 2024 80.89 85.54 80.39 84.80 444,229 +4.29(+5.33%)
Jan 05, 2024 80.83 82.10 79.58 80.51 243,651 -0.61(-0.75%)
Jan 04, 2024 82.68 83.60 81.10 81.12 212,650 -1.36(-1.65%)
Jan 03, 2024 84.09 84.50 81.61 82.48 262,683 -3.52(-4.09%)
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.