Skip to main content

Impinj Inc (NQ: PI )

187.55 -4.66 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 193.79 197.14 187.17 187.55 462,416 -4.66(-2.42%)
Nov 29, 2024 190.53 193.66 189.60 192.21 107,720 +2.96(+1.56%)
Nov 27, 2024 198.03 198.34 184.50 189.25 225,024 -6.32(-3.23%)
Nov 26, 2024 195.80 196.89 192.75 195.57 283,770 +1.94(+1.00%)
Nov 25, 2024 193.29 196.00 188.19 193.63 491,184 +2.59(+1.36%)
Nov 22, 2024 188.35 193.13 186.40 191.04 302,644 +2.74(+1.46%)
Nov 21, 2024 187.03 191.69 183.67 188.30 384,601 +2.36(+1.27%)
Nov 20, 2024 183.76 186.07 179.69 185.94 367,856 +3.10(+1.70%)
Nov 19, 2024 172.39 183.62 172.03 182.84 654,550 +6.92(+3.93%)
Nov 18, 2024 178.00 179.38 173.63 175.92 410,960 -0.59(-0.33%)
Nov 15, 2024 181.70 181.70 174.80 176.51 391,069 -6.22(-3.40%)
Nov 14, 2024 186.00 186.00 178.57 182.73 451,912 -3.03(-1.63%)
Nov 13, 2024 195.73 196.26 185.76 185.76 400,463 -8.88(-4.56%)
Nov 12, 2024 199.52 201.45 191.61 194.64 512,591 -4.66(-2.34%)
Nov 11, 2024 206.19 211.45 198.54 199.30 481,873 -4.26(-2.09%)
Nov 08, 2024 200.89 207.81 199.45 203.56 733,793 +0.57(+0.28%)
Nov 07, 2024 198.71 204.36 197.00 202.99 682,625 +4.96(+2.50%)
Nov 06, 2024 203.96 209.03 198.01 198.03 685,749 -0.20(-0.10%)
Nov 05, 2024 193.27 198.83 193.27 198.23 615,836 +5.32(+2.76%)
Nov 04, 2024 192.37 198.69 191.65 192.91 451,289 -1.80(-0.92%)
Nov 01, 2024 189.23 195.00 189.00 194.71 340,738 +4.72(+2.48%)
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%)
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.