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

Impinj Inc (NQ: PI )

173.40 +3.79 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 83.50 87.31 82.21 87.14 245,672 +3.55(+4.25%)
Nov 30, 2023 84.67 84.72 82.14 83.59 492,215 -1.08(-1.28%)
Nov 29, 2023 83.69 85.40 83.69 84.67 343,899 +1.91(+2.31%)
Nov 28, 2023 82.20 83.48 81.30 82.76 279,329 -0.04(-0.05%)
Nov 27, 2023 81.59 83.50 81.27 82.80 292,036 +0.30(+0.36%)
Nov 24, 2023 81.59 82.92 80.70 82.50 121,359 +1.60(+1.98%)
Nov 22, 2023 83.98 84.60 80.89 80.90 257,232 -1.29(-1.57%)
Nov 21, 2023 81.78 82.32 80.26 82.19 217,112 -0.43(-0.52%)
Nov 20, 2023 81.00 84.12 80.88 82.62 544,847 +1.72(+2.13%)
Nov 17, 2023 80.87 82.36 79.28 80.90 719,009 +1.45(+1.83%)
Nov 16, 2023 80.30 80.60 78.37 79.45 446,422 +0.44(+0.56%)
Nov 15, 2023 80.80 82.00 78.23 79.01 645,411 -0.99(-1.24%)
Nov 14, 2023 76.26 80.30 75.83 80.00 637,379 +7.04(+9.65%)
Nov 13, 2023 70.79 73.80 69.50 72.96 476,822 +1.22(+1.70%)
Nov 10, 2023 69.34 71.96 68.41 71.74 385,823 +3.27(+4.78%)
Nov 09, 2023 68.54 70.00 67.63 68.47 503,040 +0.29(+0.43%)
Nov 08, 2023 68.00 68.76 67.37 68.18 253,024 -0.06(-0.09%)
Nov 07, 2023 66.94 70.53 66.54 68.24 294,433 +0.81(+1.20%)
Nov 06, 2023 69.61 69.61 66.85 67.43 340,040 -1.29(-1.88%)
Nov 03, 2023 67.33 69.47 67.17 68.72 566,729 +3.25(+4.96%)
Nov 02, 2023 64.98 65.93 62.84 65.47 457,403 +3.02(+4.84%)
Nov 01, 2023 64.51 65.76 61.49 62.45 472,992 -2.16(-3.34%)
Oct 31, 2023 60.61 65.68 59.64 64.61 669,317 +4.21(+6.97%)
Oct 30, 2023 61.12 61.85 58.56 60.40 598,734 -1.26(-2.04%)
Oct 27, 2023 61.95 63.48 59.97 61.66 850,317 +0.12(+0.19%)
Oct 26, 2023 62.08 66.77 59.25 61.54 2,651,047 +11.83(+23.80%)
Oct 25, 2023 50.75 51.09 48.39 49.71 1,041,178 -3.36(-6.33%)
Oct 24, 2023 52.36 53.77 52.12 53.07 521,972 +1.57(+3.05%)
Oct 23, 2023 49.89 52.29 49.09 51.50 509,378 +0.80(+1.58%)
Oct 20, 2023 51.53 52.16 50.39 50.70 425,309 -1.17(-2.26%)
Oct 19, 2023 53.79 54.17 51.49 51.87 289,157 -1.34(-2.52%)
Oct 18, 2023 52.79 53.84 52.66 53.21 360,125 -0.95(-1.75%)
Oct 17, 2023 52.33 55.31 52.17 54.16 303,591 +0.59(+1.10%)
Oct 16, 2023 53.13 53.95 52.80 53.57 346,787 +0.88(+1.67%)
Oct 13, 2023 53.00 53.02 51.96 52.69 412,717 -0.31(-0.58%)
Oct 12, 2023 54.65 55.01 52.65 53.00 307,957 -1.60(-2.93%)
Oct 11, 2023 56.76 57.05 53.36 54.60 314,832 -1.63(-2.90%)
Oct 10, 2023 54.87 57.09 54.87 56.23 372,548 +1.71(+3.14%)
Oct 09, 2023 53.85 54.61 52.50 54.52 432,152 +0.01(+0.02%)
Oct 06, 2023 50.27 54.67 50.27 54.51 432,622 +3.45(+6.76%)
Oct 05, 2023 50.95 51.47 49.55 51.06 304,585 -0.06(-0.12%)
Oct 04, 2023 49.26 51.70 48.86 51.12 400,925 +1.89(+3.84%)
Oct 03, 2023 51.63 52.18 49.16 49.23 537,574 -3.20(-6.10%)
Oct 02, 2023 55.15 55.58 51.74 52.43 487,415 -2.60(-4.72%)
Sep 29, 2023 55.83 56.09 53.67 55.03 391,323 +0.03(+0.05%)
Sep 28, 2023 54.10 56.10 53.20 55.00 312,939 +1.20(+2.23%)
Sep 27, 2023 52.14 54.73 52.14 53.80 351,407 +2.21(+4.28%)
Sep 26, 2023 53.36 54.26 51.23 51.59 557,176 -3.20(-5.84%)
Sep 25, 2023 54.01 55.32 54.48 54.79 390,216 +0.18(+0.33%)
Sep 22, 2023 53.86 54.74 52.00 54.61 872,369 +0.90(+1.68%)
Sep 21, 2023 58.60 58.73 53.69 53.71 788,583 -5.96(-9.99%)
Sep 20, 2023 62.34 62.34 59.58 59.67 598,483 -2.47(-3.97%)
Sep 19, 2023 61.31 62.60 60.99 62.14 359,560 +0.60(+0.97%)
Sep 18, 2023 63.29 63.98 61.33 61.54 333,256 -2.37(-3.71%)
Sep 15, 2023 64.88 65.29 63.90 63.91 1,045,355 -1.35(-2.07%)
Sep 14, 2023 63.53 65.37 62.84 65.26 405,837 +1.88(+2.97%)
Sep 13, 2023 63.58 64.20 62.74 63.38 513,300 -0.03(-0.05%)
Sep 12, 2023 62.03 63.95 61.91 63.41 441,932 +0.66(+1.05%)
Sep 11, 2023 64.23 64.32 61.66 62.75 409,982 -0.32(-0.51%)
Sep 08, 2023 65.20 65.38 61.81 63.07 637,429 -2.40(-3.66%)
Sep 07, 2023 67.81 68.98 65.34 65.47 603,760 -4.66(-6.64%)
Sep 06, 2023 68.20 70.42 68.00 70.12 779,906 +2.29(+3.38%)
Sep 05, 2023 67.93 68.48 67.00 67.83 490,157 -0.38(-0.56%)
Sep 01, 2023 67.79 69.77 67.57 68.21 666,229 +1.64(+2.46%)
Aug 31, 2023 63.48 67.59 63.31 66.57 1,323,235 +3.57(+5.67%)
Aug 30, 2023 63.61 64.63 62.16 63.00 1,141,233 -0.83(-1.30%)
Aug 29, 2023 60.68 64.35 60.33 63.83 312,617 +2.74(+4.49%)
Aug 28, 2023 61.51 62.10 60.11 61.09 285,444 +0.01(+0.02%)
Aug 25, 2023 60.82 61.40 59.76 61.08 249,487 +0.50(+0.83%)
Aug 24, 2023 63.58 63.66 60.55 60.58 358,788 -1.71(-2.75%)
Aug 23, 2023 59.50 62.90 59.30 62.29 466,989 +2.79(+4.69%)
Aug 22, 2023 59.44 60.00 58.75 59.50 429,770 +0.81(+1.38%)
Aug 21, 2023 57.71 58.78 56.73 58.69 415,114 +1.15(+2.00%)
Aug 18, 2023 56.83 58.29 56.02 57.54 1,015,775 +0.17(+0.30%)
Aug 17, 2023 60.90 60.94 56.90 57.37 437,364 -2.53(-4.22%)
Aug 16, 2023 61.09 61.30 59.40 59.90 649,613 -1.45(-2.36%)
Aug 15, 2023 60.85 62.59 60.09 61.35 929,533 +0.15(+0.25%)
Aug 14, 2023 58.63 61.62 57.89 61.20 698,190 +1.93(+3.26%)
Aug 11, 2023 55.01 59.28 55.01 59.27 1,091,884 +3.72(+6.70%)
Aug 10, 2023 55.96 57.25 55.51 55.55 486,471 -0.33(-0.59%)
Aug 09, 2023 57.21 57.94 55.50 55.88 738,392 -1.60(-2.78%)
Aug 08, 2023 59.44 59.83 57.26 57.48 879,117 -2.89(-4.79%)
Aug 07, 2023 61.16 61.81 59.43 60.37 493,904 -0.35(-0.58%)
Aug 04, 2023 61.16 62.14 60.45 60.72 468,123 -0.73(-1.19%)
Aug 03, 2023 61.58 62.45 60.38 61.45 733,606 -1.08(-1.73%)
Aug 02, 2023 64.39 64.58 62.24 62.53 751,216 -3.11(-4.74%)
Aug 01, 2023 65.50 66.82 64.42 65.64 1,161,126 -0.98(-1.47%)
Jul 31, 2023 67.69 68.00 64.82 66.62 1,137,701 -0.58(-0.86%)
Jul 28, 2023 69.92 70.19 65.47 67.20 2,104,972 -2.02(-2.92%)
Jul 27, 2023 70.84 77.19 68.86 69.22 3,516,478 -9.39(-11.95%)
Jul 26, 2023 80.56 80.58 78.11 78.61 822,527 -1.63(-2.03%)
Jul 25, 2023 81.50 81.75 78.23 80.24 835,141 -1.61(-1.97%)
Jul 24, 2023 82.33 83.51 81.05 81.85 459,751 -0.01(-0.01%)
Jul 21, 2023 84.58 85.70 81.79 81.86 370,776 -1.74(-2.08%)
Jul 20, 2023 87.80 87.80 82.67 83.60 564,722 -4.74(-5.37%)
Jul 19, 2023 89.53 91.85 87.59 88.34 454,376 -0.98(-1.10%)
Jul 18, 2023 89.88 90.27 87.94 89.32 309,447 -0.75(-0.83%)
Jul 17, 2023 87.10 90.70 87.10 90.07 411,749 +3.57(+4.13%)
Jul 14, 2023 90.20 90.25 85.75 86.50 314,613 -3.70(-4.10%)
Jul 13, 2023 88.51 91.28 88.01 90.20 289,588 +2.35(+2.68%)
Jul 12, 2023 90.31 90.68 87.71 87.85 287,551 -0.20(-0.23%)
Jul 11, 2023 89.54 89.54 87.52 88.05 368,628 -0.80(-0.90%)
Jul 10, 2023 86.07 88.92 85.09 88.85 346,564 +2.80(+3.25%)
Jul 07, 2023 86.33 87.40 85.93 86.05 283,275 +0.17(+0.20%)
Jul 06, 2023 85.00 86.23 83.86 85.88 300,633 -0.46(-0.53%)
Jul 05, 2023 90.71 90.75 86.24 86.34 351,735 -4.37(-4.82%)
Jul 03, 2023 89.70 91.54 88.81 90.71 255,181 +1.06(+1.18%)
Jun 30, 2023 87.74 89.75 86.63 89.65 489,390 +2.84(+3.27%)
Jun 29, 2023 83.62 86.96 82.66 86.81 556,389 +3.97(+4.79%)
Jun 28, 2023 83.15 85.49 82.57 82.84 451,144 -1.37(-1.63%)
Jun 27, 2023 85.89 86.10 83.88 84.21 516,495 -1.78(-2.07%)
Jun 26, 2023 85.46 88.88 84.82 85.99 906,995 -1.00(-1.15%)
Jun 23, 2023 88.83 89.23 85.65 86.99 1,256,914 -2.64(-2.95%)
Jun 22, 2023 91.72 91.86 89.00 89.63 738,049 -2.65(-2.87%)
Jun 21, 2023 91.99 93.75 89.43 92.28 579,836 +0.05(+0.05%)
Jun 20, 2023 97.08 99.90 90.48 92.23 1,098,638 -6.76(-6.83%)
Jun 16, 2023 98.55 101.75 96.49 98.99 1,072,804 +2.04(+2.10%)
Jun 15, 2023 103.44 103.44 95.84 96.95 1,282,920 +2.32(+2.45%)
May 08, 2023 87.86 95.22 87.55 94.63 791,662 +7.29(+8.35%)
May 05, 2023 87.00 88.92 86.25 87.34 889,099 +1.05(+1.22%)
May 04, 2023 87.47 88.87 85.05 86.29 462,045 -1.43(-1.63%)
May 03, 2023 86.24 89.38 85.44 87.72 677,438 +0.13(+0.15%)
May 02, 2023 90.42 92.62 85.96 87.59 1,097,371 +1.46(+1.70%)
May 01, 2023 88.41 88.48 84.51 86.13 1,033,713 -2.28(-2.58%)
Apr 28, 2023 82.50 89.53 80.10 88.41 1,986,907 +5.94(+7.20%)
Apr 27, 2023 90.21 99.50 81.50 82.47 6,973,736 -52.85(-39.06%)
Apr 26, 2023 135.38 139.46 134.50 135.32 952,743 -0.68(-0.50%)
Apr 25, 2023 135.00 138.00 133.89 136.00 830,735 -1.00(-0.73%)
Apr 24, 2023 139.75 141.03 136.66 137.00 383,108 -2.99(-2.14%)
Apr 21, 2023 135.80 140.32 132.23 139.99 509,706 +3.07(+2.24%)
Apr 20, 2023 138.87 141.68 135.83 136.92 831,610 -4.48(-3.17%)
Apr 19, 2023 139.51 142.70 139.51 141.40 438,160 +0.23(+0.16%)
Apr 18, 2023 140.62 141.28 138.72 141.17 377,063 +1.64(+1.18%)
Apr 17, 2023 136.28 139.78 135.10 139.53 329,588 +2.07(+1.51%)
Apr 14, 2023 137.32 141.10 134.24 137.46 232,336 +0.17(+0.12%)
Apr 13, 2023 135.95 137.94 134.42 137.29 209,140 +2.11(+1.56%)
Apr 12, 2023 138.10 139.50 133.25 135.18 410,566 -0.70(-0.52%)
Apr 11, 2023 136.41 137.40 134.61 135.88 326,341 -0.21(-0.15%)
Apr 10, 2023 128.61 136.75 127.36 136.09 278,911 +7.25(+5.63%)
Apr 06, 2023 126.51 129.60 125.79 128.84 179,683 +0.21(+0.16%)
Apr 05, 2023 129.38 129.97 125.93 128.63 313,494 -2.81(-2.14%)
Apr 04, 2023 133.18 133.75 130.14 131.44 305,344 -1.29(-0.97%)
Apr 03, 2023 135.00 136.71 130.33 132.73 402,768 -2.79(-2.06%)
Mar 31, 2023 132.84 137.33 132.49 135.52 395,420 +2.40(+1.80%)
Mar 30, 2023 135.11 136.98 132.77 133.12 366,749 -0.29(-0.22%)
Mar 29, 2023 129.48 134.04 128.20 133.41 186,315 +6.80(+5.37%)
Mar 28, 2023 129.41 129.54 123.68 126.61 257,154 -2.99(-2.31%)
Mar 27, 2023 129.06 131.44 127.55 129.60 205,036 +1.07(+0.83%)
Mar 24, 2023 132.19 132.19 126.79 128.53 334,417 -5.81(-4.32%)
Mar 23, 2023 134.07 138.64 131.82 134.34 181,620 +3.13(+2.39%)
Mar 22, 2023 135.57 136.33 131.18 131.21 313,920 -5.06(-3.71%)
Mar 21, 2023 135.33 138.09 135.22 136.27 360,450 +2.65(+1.98%)
Mar 20, 2023 126.96 134.15 125.07 133.62 402,748 +7.49(+5.94%)
Mar 17, 2023 128.29 129.89 124.00 126.13 515,760 -2.69(-2.09%)
Mar 16, 2023 123.75 131.12 122.79 128.82 363,438 +2.76(+2.19%)
Mar 15, 2023 127.90 129.03 122.72 126.06 367,184 -5.09(-3.88%)
Mar 14, 2023 128.82 132.41 128.06 131.15 394,615 +6.27(+5.02%)
Mar 13, 2023 123.86 128.39 122.42 124.88 468,996 -2.12(-1.67%)
Mar 10, 2023 134.10 134.10 125.66 127.00 519,837 -6.94(-5.18%)
Mar 09, 2023 136.38 139.94 131.75 133.94 358,203 -2.65(-1.94%)
Mar 08, 2023 135.72 139.31 135.23 136.59 369,897 +2.38(+1.77%)
Mar 07, 2023 138.19 140.52 133.78 134.21 411,132 -4.46(-3.22%)
Mar 06, 2023 139.54 144.90 138.34 138.67 906,540 -0.45(-0.32%)
Mar 03, 2023 132.31 139.29 131.25 139.12 418,721 +6.64(+5.01%)
Mar 02, 2023 129.00 133.30 126.03 132.48 332,932 +0.40(+0.30%)
Mar 01, 2023 133.78 135.96 131.26 132.08 270,766 -0.54(-0.41%)
Feb 28, 2023 126.80 137.77 126.61 132.62 587,585 +5.61(+4.42%)
Feb 27, 2023 127.63 129.52 126.74 127.01 448,535 +1.45(+1.16%)
Feb 24, 2023 120.49 127.28 120.49 125.56 457,873 +3.88(+3.18%)
Feb 23, 2023 123.67 124.28 118.08 121.68 505,478 -0.66(-0.54%)
Feb 22, 2023 124.23 125.79 121.90 122.34 386,818 -1.46(-1.18%)
Feb 21, 2023 127.59 129.00 123.01 123.80 480,356 -6.18(-4.75%)
Feb 17, 2023 132.00 133.25 127.46 129.98 328,428 -1.96(-1.49%)
Feb 16, 2023 131.31 134.57 129.24 131.94 366,012 -1.76(-1.32%)
Feb 15, 2023 126.21 134.19 126.21 133.70 588,526 +7.72(+6.13%)
Feb 14, 2023 125.56 130.56 123.13 125.98 573,978 -1.58(-1.24%)
Feb 13, 2023 124.07 128.32 121.49 127.56 387,120 +4.61(+3.75%)
Feb 10, 2023 122.26 125.30 119.45 122.95 437,247 -2.56(-2.04%)
Feb 09, 2023 133.99 137.00 125.36 125.51 1,090,280 +0.43(+0.34%)
Feb 08, 2023 128.72 133.19 124.68 125.08 815,679 -3.90(-3.02%)
Feb 07, 2023 123.36 129.67 119.00 128.98 805,124 +5.36(+4.34%)
Feb 06, 2023 122.68 128.75 121.08 123.62 622,065 -1.38(-1.10%)
Feb 03, 2023 132.47 134.85 124.28 125.00 938,746 -10.27(-7.59%)
Feb 02, 2023 140.30 142.78 134.81 135.27 608,453 -3.84(-2.76%)
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.