Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impinj Inc (NQ: PI )

169.61 -5.26 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 128.35 130.00 127.01 128.56 276,740 +0.15(+0.12%)
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%)
Jan 02, 2024 88.93 89.47 85.30 86.00 381,543 -4.03(-4.48%)
Dec 29, 2023 90.91 91.71 89.25 90.03 342,436 -0.96(-1.06%)
Dec 28, 2023 88.85 91.87 88.81 90.99 281,505 +1.82(+2.04%)
Dec 27, 2023 90.61 90.99 88.88 89.17 138,091 -1.10(-1.22%)
Dec 26, 2023 88.00 90.78 88.00 90.27 215,916 +2.26(+2.57%)
Dec 22, 2023 87.98 89.08 87.01 88.01 223,672 +1.39(+1.60%)
Dec 21, 2023 86.50 87.38 84.96 86.62 288,377 +2.42(+2.87%)
Dec 20, 2023 89.07 90.80 84.09 84.20 374,902 -5.76(-6.40%)
Dec 19, 2023 90.32 92.27 88.15 89.96 273,784 +0.86(+0.97%)
Dec 18, 2023 88.79 90.31 88.12 89.10 307,644 +0.18(+0.20%)
Dec 15, 2023 89.53 89.53 86.87 88.92 635,049 +0.28(+0.32%)
Dec 14, 2023 87.62 90.50 84.90 88.64 506,464 +2.25(+2.60%)
Dec 13, 2023 82.07 86.40 79.10 86.39 714,299 +6.29(+7.85%)
Dec 12, 2023 83.17 83.59 78.39 80.10 965,707 -3.91(-4.65%)
Dec 11, 2023 82.47 84.75 82.43 84.01 264,236 +1.45(+1.76%)
Dec 08, 2023 82.97 85.76 82.55 82.56 253,833 -1.23(-1.47%)
Dec 07, 2023 82.66 83.98 81.84 83.79 222,783 +1.94(+2.37%)
Dec 06, 2023 83.15 84.83 81.66 81.85 270,825 -1.14(-1.37%)
Dec 05, 2023 84.98 85.48 80.49 82.99 311,833 -2.49(-2.91%)
Dec 04, 2023 86.41 87.65 85.33 85.48 517,582 -1.66(-1.90%)
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.