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 (%)
Apr 29, 2022 49.75 50.65 49.02 49.26 554,035 -0.86(-1.72%)
Apr 28, 2022 51.90 53.38 47.63 50.12 648,674 -0.50(-0.99%)
Apr 27, 2022 50.33 52.66 49.83 50.62 386,323 +0.11(+0.22%)
Apr 26, 2022 48.71 50.99 47.22 50.51 591,005 +1.14(+2.31%)
Apr 25, 2022 44.88 49.48 44.88 49.37 375,770 +3.87(+8.51%)
Apr 22, 2022 46.98 47.75 45.33 45.50 350,417 -1.82(-3.85%)
Apr 21, 2022 52.66 53.32 47.05 47.32 357,517 -3.76(-7.36%)
Apr 20, 2022 52.16 53.50 50.66 51.08 183,508 -0.08(-0.16%)
Apr 19, 2022 50.75 51.95 50.01 51.16 120,291 +0.73(+1.45%)
Apr 18, 2022 50.17 51.68 49.16 50.43 169,779 -0.44(-0.86%)
Apr 14, 2022 53.15 53.15 50.80 50.87 157,192 -1.99(-3.76%)
Apr 13, 2022 51.17 53.26 51.14 52.86 136,630 +1.48(+2.88%)
Apr 12, 2022 52.94 53.75 50.93 51.38 277,818 -0.06(-0.12%)
Apr 11, 2022 50.36 52.33 49.10 51.44 383,660 +0.83(+1.64%)
Apr 08, 2022 52.05 52.83 50.30 50.61 413,960 -2.03(-3.86%)
Apr 07, 2022 53.50 55.40 50.57 52.64 500,430 -0.89(-1.66%)
Apr 06, 2022 55.80 56.05 51.70 53.53 575,999 -3.67(-6.42%)
Apr 05, 2022 64.22 64.22 57.02 57.20 399,359 -7.39(-11.44%)
Apr 04, 2022 63.31 64.89 62.76 64.59 197,243 +1.84(+2.93%)
Apr 01, 2022 64.07 65.56 62.43 62.75 232,611 -0.79(-1.24%)
Mar 31, 2022 64.72 65.43 63.05 63.54 402,150 -0.83(-1.29%)
Mar 30, 2022 66.54 67.54 63.89 64.37 148,143 -2.69(-4.01%)
Mar 29, 2022 64.32 67.29 63.60 67.06 484,678 +4.44(+7.09%)
Mar 28, 2022 64.13 65.11 61.83 62.62 450,752 -1.73(-2.69%)
Mar 25, 2022 67.53 67.65 63.38 64.35 263,786 -3.51(-5.17%)
Mar 24, 2022 66.07 67.89 64.89 67.86 101,938 +2.50(+3.82%)
Mar 23, 2022 66.44 68.05 65.01 65.36 143,873 -2.17(-3.21%)
Mar 22, 2022 63.96 68.14 63.96 67.53 300,896 +4.23(+6.68%)
Mar 21, 2022 65.11 65.88 62.62 63.30 166,679 -2.28(-3.48%)
Mar 18, 2022 63.03 66.83 63.03 65.58 398,815 +1.86(+2.92%)
Mar 17, 2022 61.20 64.37 59.37 63.72 162,421 +1.82(+2.94%)
Mar 16, 2022 59.70 62.54 58.63 61.90 247,025 +3.89(+6.71%)
Mar 15, 2022 54.48 58.29 53.72 58.01 240,380 +4.05(+7.51%)
Mar 14, 2022 58.37 59.10 53.66 53.96 329,607 -4.70(-8.01%)
Mar 11, 2022 61.49 61.95 58.60 58.66 145,321 -1.62(-2.69%)
Mar 10, 2022 59.30 61.00 58.90 60.28 137,186 -0.96(-1.57%)
Mar 09, 2022 60.35 62.33 60.25 61.24 183,015 +2.51(+4.27%)
Mar 08, 2022 55.96 60.81 55.69 58.73 298,539 +2.46(+4.37%)
Mar 07, 2022 60.89 61.17 56.13 56.27 488,929 -3.84(-6.39%)
Mar 04, 2022 64.27 64.27 59.96 60.11 581,707 -4.78(-7.37%)
Mar 03, 2022 70.00 70.21 64.34 64.89 360,471 -4.64(-6.67%)
Mar 02, 2022 67.17 69.98 66.75 69.53 230,265 +3.00(+4.51%)
Mar 01, 2022 68.08 68.33 65.52 66.53 395,070 -2.22(-3.23%)
Feb 28, 2022 67.84 69.75 67.16 68.75 215,833 +0.09(+0.13%)
Feb 25, 2022 67.25 68.83 66.39 68.66 149,115 +1.25(+1.85%)
Feb 24, 2022 60.33 67.61 59.31 67.41 250,620 +3.82(+6.01%)
Feb 23, 2022 67.00 67.37 63.20 63.59 540,647 -2.69(-4.06%)
Feb 22, 2022 65.58 68.00 65.25 66.28 180,109 -0.65(-0.97%)
Feb 18, 2022 66.93 0 -0.77(-1.14%)
Feb 17, 2022 69.46 69.74 67.17 67.70 243,422 -2.74(-3.89%)
Feb 16, 2022 70.89 72.03 69.28 70.44 217,921 -1.95(-2.69%)
Feb 15, 2022 71.04 72.63 69.10 72.39 262,072 +4.01(+5.86%)
Feb 14, 2022 69.48 72.14 66.63 68.38 569,248 -1.63(-2.33%)
Feb 11, 2022 68.52 74.14 68.52 70.01 765,422 -0.93(-1.31%)
Feb 10, 2022 76.89 79.50 69.78 70.94 1,238,331 -18.81(-20.96%)
Feb 09, 2022 85.72 89.87 85.00 89.75 384,417 +5.86(+6.99%)
Feb 08, 2022 79.66 84.61 79.66 83.89 203,608 +4.22(+5.30%)
Feb 07, 2022 78.49 81.61 78.33 79.67 222,560 +1.59(+2.04%)
Feb 04, 2022 75.22 79.10 73.78 78.08 188,188 +2.89(+3.84%)
Feb 03, 2022 75.84 74.54 75.19 268,102 -3.57(-4.53%)
Feb 02, 2022 81.83 82.28 78.07 78.76 324,891 -1.28(-1.60%)
Feb 01, 2022 80.59 81.98 76.91 80.04 167,105 +0.65(+0.82%)
Jan 31, 2022 75.46 79.39 318,048 +4.22(+5.61%)
Jan 28, 2022 71.42 75.18 69.17 75.17 247,574 +3.50(+4.88%)
Jan 27, 2022 79.40 79.43 70.33 71.67 413,010 -5.44(-7.05%)
Jan 26, 2022 79.09 82.03 76.44 77.11 238,486 +0.91(+1.19%)
Jan 25, 2022 75.94 78.80 74.26 76.20 443,694 -2.45(-3.12%)
Jan 24, 2022 76.78 78.86 72.45 78.65 908,870 -1.33(-1.66%)
Jan 21, 2022 83.04 85.99 79.98 79.98 284,228 -4.40(-5.21%)
Jan 20, 2022 85.58 87.85 83.99 84.38 318,190 +0.40(+0.48%)
Jan 19, 2022 86.09 87.87 82.88 83.98 286,143 -1.16(-1.36%)
Jan 18, 2022 88.24 89.63 83.79 85.14 387,971 -5.48(-6.05%)
Jan 14, 2022 90.62 0 +1.44(+1.61%)
Jan 13, 2022 86.98 93.48 86.98 89.18 296,947 -0.28(-0.31%)
Jan 12, 2022 88.58 90.51 86.00 89.46 436,124 +3.01(+3.48%)
Jan 11, 2022 82.25 87.98 80.10 86.45 746,783 +8.41(+10.78%)
Jan 10, 2022 78.59 79.75 74.54 78.04 355,652 -2.57(-3.19%)
Jan 07, 2022 83.07 84.35 79.66 80.61 197,182 -2.18(-2.63%)
Jan 06, 2022 80.90 83.18 78.50 82.79 289,187 +2.43(+3.02%)
Jan 05, 2022 87.39 88.18 79.86 80.36 324,718 -8.02(-9.07%)
Jan 04, 2022 90.10 90.20 84.90 88.38 468,926 -0.47(-0.53%)
Jan 03, 2022 90.06 90.96 87.33 88.85 199,524 +0.15(+0.17%)
Dec 31, 2021 90.01 91.00 88.35 88.70 202,672 -1.08(-1.20%)
Dec 30, 2021 89.59 91.79 89.57 89.78 138,212 -0.13(-0.14%)
Dec 29, 2021 90.09 91.49 88.22 89.91 148,702 +0.27(+0.30%)
Dec 28, 2021 93.00 93.75 88.27 89.64 189,816 -2.94(-3.18%)
Dec 27, 2021 90.95 94.39 90.67 92.58 327,260 +2.35(+2.60%)
Dec 23, 2021 89.37 92.23 87.63 90.23 372,555 +2.80(+3.20%)
Dec 22, 2021 87.50 88.70 85.40 87.43 219,546 -0.45(-0.51%)
Dec 21, 2021 83.78 88.82 81.40 87.88 430,754 +6.48(+7.96%)
Dec 20, 2021 81.30 83.35 79.64 81.40 366,646 -2.79(-3.31%)
Dec 17, 2021 80.60 86.07 80.58 84.19 500,349 +3.59(+4.45%)
Dec 16, 2021 87.92 89.48 78.42 80.60 475,416 -7.79(-8.81%)
Dec 15, 2021 82.99 89.73 82.14 88.39 497,848 +6.68(+8.17%)
Dec 14, 2021 80.82 82.37 78.43 81.71 301,456 -0.50(-0.60%)
Dec 13, 2021 86.06 89.90 81.72 82.21 432,998 -3.30(-3.86%)
Dec 10, 2021 85.03 85.61 80.39 85.51 584,692 +0.87(+1.03%)
Dec 09, 2021 80.96 87.91 80.96 84.64 855,812 +2.04(+2.47%)
Dec 08, 2021 82.58 84.50 80.38 82.60 444,856 +0.68(+0.82%)
Dec 07, 2021 77.33 84.57 77.33 81.92 688,433 +6.88(+9.17%)
Dec 06, 2021 70.47 75.94 67.02 75.04 547,423 +4.53(+6.42%)
Dec 03, 2021 76.19 76.60 69.05 70.51 344,880 -5.13(-6.78%)
Dec 02, 2021 72.95 76.21 72.57 75.64 282,796 +1.65(+2.23%)
Dec 01, 2021 77.44 79.41 73.99 73.99 246,808 -0.98(-1.31%)
Nov 30, 2021 75.87 77.02 72.98 74.97 456,773 -1.28(-1.68%)
Nov 29, 2021 75.67 77.32 74.57 76.25 181,968 +2.03(+2.74%)
Nov 26, 2021 74.08 75.52 72.06 74.22 127,031 -2.80(-3.64%)
Nov 24, 2021 74.52 77.42 73.75 77.02 211,539 +1.17(+1.54%)
Nov 23, 2021 76.12 78.92 74.02 75.85 269,554 -1.34(-1.74%)
Nov 22, 2021 82.99 83.92 77.11 77.19 259,508 -4.58(-5.60%)
Nov 19, 2021 80.58 82.76 80.47 81.77 153,000 +0.50(+0.62%)
Nov 18, 2021 80.19 81.51 77.47 81.27 218,848 +1.90(+2.39%)
Nov 17, 2021 82.44 83.13 79.36 79.37 414,926 -5.72(-6.72%)
Nov 16, 2021 79.37 85.13 78.54 85.09 1,374,369 +5.55(+6.98%)
Nov 15, 2021 78.55 80.76 78.24 79.54 1,195,536 +1.44(+1.84%)
Nov 12, 2021 75.16 78.68 74.87 78.10 477,911 +3.20(+4.27%)
Nov 11, 2021 74.39 76.40 73.68 74.90 153,774 +1.68(+2.29%)
Nov 10, 2021 75.09 73.22 205,429 -3.12(-4.09%)
Nov 09, 2021 76.37 76.91 74.44 76.34 189,083 +0.30(+0.39%)
Nov 08, 2021 77.79 79.33 74.46 76.04 612,870 -1.68(-2.16%)
Nov 05, 2021 79.54 82.42 77.20 77.72 506,026 -0.67(-0.85%)
Nov 04, 2021 80.75 80.75 77.95 78.39 482,223 -2.29(-2.84%)
Nov 03, 2021 76.46 80.75 75.35 80.68 963,032 +2.76(+3.54%)
Nov 02, 2021 72.15 79.75 72.00 77.92 1,194,288 +5.20(+7.15%)
Nov 01, 2021 69.50 73.10 71.77 72.72 408,573 +3.00(+4.30%)
Oct 29, 2021 70.00 71.50 68.24 69.72 351,288 -1.33(-1.87%)
Oct 28, 2021 60.81 71.83 59.50 71.05 927,019 +15.12(+27.03%)
Oct 27, 2021 56.76 58.16 55.70 55.93 198,460 -1.39(-2.42%)
Oct 26, 2021 56.83 57.97 57.32 174,416 +1.06(+1.88%)
Oct 25, 2021 55.28 56.42 55.02 56.26 127,447 +1.25(+2.27%)
Oct 22, 2021 55.96 56.69 54.72 55.01 70,626 -1.01(-1.80%)
Oct 21, 2021 54.42 56.15 54.42 56.02 87,262 +1.41(+2.58%)
Oct 20, 2021 54.01 54.77 53.23 54.61 52,124 +0.40(+0.74%)
Oct 19, 2021 53.47 54.34 53.34 54.21 241,085 +1.00(+1.88%)
Oct 18, 2021 52.05 53.34 51.83 53.21 93,511 +0.62(+1.18%)
Oct 15, 2021 53.79 53.98 51.91 52.59 220,127 +0.17(+0.32%)
Oct 14, 2021 53.27 54.05 51.40 52.42 363,935 +0.09(+0.17%)
Oct 13, 2021 51.66 53.28 51.55 52.33 206,621 +1.11(+2.17%)
Oct 12, 2021 52.27 52.30 50.56 51.22 165,371 -0.62(-1.20%)
Oct 11, 2021 52.23 53.27 51.73 51.84 72,153 -0.83(-1.58%)
Oct 08, 2021 54.94 55.65 52.64 52.67 114,164 -2.08(-3.80%)
Oct 07, 2021 55.05 55.80 54.58 54.75 329,320 +0.65(+1.20%)
Oct 06, 2021 54.01 55.56 53.71 54.10 94,054 -0.84(-1.53%)
Oct 05, 2021 54.41 55.32 53.70 54.94 128,136 +1.00(+1.85%)
Oct 04, 2021 55.61 55.84 53.22 53.94 160,868 -2.13(-3.80%)
Oct 01, 2021 57.61 57.61 55.96 56.07 122,753 -1.06(-1.86%)
Sep 30, 2021 57.95 57.95 56.07 57.13 299,160 +0.14(+0.25%)
Sep 29, 2021 60.41 62.99 56.65 56.99 285,747 -0.28(-0.49%)
Sep 28, 2021 60.02 60.02 57.00 57.27 130,328 -3.76(-6.16%)
Sep 27, 2021 61.10 61.82 60.62 61.03 69,894 -0.37(-0.60%)
Sep 24, 2021 61.36 61.89 60.75 61.40 75,367 -0.49(-0.79%)
Sep 23, 2021 60.80 62.23 59.83 61.89 118,593 +1.91(+3.18%)
Sep 22, 2021 56.37 60.12 56.37 59.98 305,302 +4.26(+7.65%)
Sep 21, 2021 55.27 55.84 53.74 55.72 90,735 +1.30(+2.39%)
Sep 20, 2021 55.29 55.76 53.33 54.42 143,462 -2.98(-5.19%)
Sep 17, 2021 57.12 58.20 55.50 57.40 832,544 +0.73(+1.29%)
Sep 16, 2021 54.24 56.69 53.53 56.67 363,528 +2.28(+4.19%)
Sep 15, 2021 53.56 54.40 51.65 54.39 173,640 +0.71(+1.32%)
Sep 14, 2021 53.00 54.15 52.18 53.68 181,087 +0.81(+1.53%)
Sep 13, 2021 53.66 53.66 51.31 52.87 191,941 -0.22(-0.41%)
Sep 10, 2021 54.61 55.67 52.92 53.09 170,179 -1.19(-2.19%)
Sep 09, 2021 55.42 56.20 54.25 54.28 118,279 -1.42(-2.55%)
Sep 08, 2021 57.36 57.36 54.32 55.70 154,166 -2.17(-3.75%)
Sep 07, 2021 58.11 58.44 57.27 57.87 164,976 -0.33(-0.57%)
Sep 03, 2021 57.69 58.85 57.56 58.20 107,511 +0.56(+0.97%)
Sep 02, 2021 57.94 58.26 56.90 57.64 147,634 +0.09(+0.16%)
Sep 01, 2021 58.47 58.56 57.42 57.55 94,900 -0.74(-1.27%)
Aug 31, 2021 58.03 59.10 56.39 58.29 139,991 -0.16(-0.27%)
Aug 30, 2021 60.00 60.23 58.02 58.45 166,833 -1.38(-2.31%)
Aug 27, 2021 55.63 59.83 55.62 59.83 277,747 +4.10(+7.36%)
Aug 26, 2021 56.00 56.48 54.86 55.73 103,011 -0.65(-1.15%)
Aug 25, 2021 53.69 57.87 53.61 56.38 445,264 +2.82(+5.27%)
Aug 24, 2021 52.58 53.73 52.49 53.56 206,289 +1.07(+2.04%)
Aug 23, 2021 50.87 52.66 50.80 52.49 135,205 +2.27(+4.52%)
Aug 20, 2021 48.08 50.34 48.08 50.22 121,292 +2.17(+4.52%)
Aug 19, 2021 47.83 48.65 46.98 48.05 154,293 -0.03(-0.06%)
Aug 18, 2021 47.64 49.23 47.01 48.08 129,247 +0.32(+0.67%)
Aug 17, 2021 48.75 49.09 47.27 47.76 202,162 -1.57(-3.18%)
Aug 16, 2021 49.59 49.60 48.74 49.33 116,215 -0.67(-1.34%)
Aug 13, 2021 49.48 50.05 48.93 50.00 74,166 +0.25(+0.50%)
Aug 12, 2021 50.67 50.67 49.60 49.75 139,959 -1.16(-2.28%)
Aug 11, 2021 50.45 51.01 49.12 50.91 143,889 +0.69(+1.37%)
Aug 10, 2021 49.44 50.23 48.91 50.22 162,572 +0.67(+1.35%)
Aug 09, 2021 49.59 49.77 48.57 49.55 99,125 +0.01(+0.02%)
Aug 06, 2021 48.89 50.20 48.59 49.54 161,184 +0.54(+1.10%)
Aug 05, 2021 47.90 49.29 47.60 49.00 160,500 +1.67(+3.53%)
Aug 04, 2021 46.76 47.58 46.71 47.33 103,640 +0.29(+0.62%)
Aug 03, 2021 46.25 47.10 45.62 47.04 153,365 +0.85(+1.84%)
Aug 02, 2021 46.49 47.44 45.54 46.19 511,605 +0.19(+0.41%)
Jul 30, 2021 43.60 46.11 42.65 46.00 374,115 +1.45(+3.25%)
Jul 29, 2021 45.10 45.31 41.00 44.55 474,250 +1.36(+3.15%)
Jul 28, 2021 42.13 43.57 41.56 43.19 178,642 +1.80(+4.35%)
Jul 27, 2021 42.34 42.34 40.23 41.39 132,472 -1.11(-2.61%)
Jul 26, 2021 43.33 43.78 42.47 42.50 113,619 -0.73(-1.69%)
Jul 23, 2021 43.25 43.87 42.48 43.23 115,963 +0.17(+0.39%)
Jul 22, 2021 43.95 43.95 42.59 43.06 108,304 -0.95(-2.16%)
Jul 21, 2021 42.50 44.34 42.48 44.01 165,712 +1.83(+4.34%)
Jul 20, 2021 40.10 42.63 39.88 42.18 222,159 +2.07(+5.16%)
Jul 19, 2021 40.79 41.44 39.69 40.11 347,786 -1.65(-3.95%)
Jul 16, 2021 44.26 44.47 41.52 41.76 153,528 -1.84(-4.22%)
Jul 15, 2021 45.50 45.50 43.24 43.60 131,735 -2.22(-4.85%)
Jul 14, 2021 46.27 46.57 45.04 45.82 168,638 +0.23(+0.50%)
Jul 13, 2021 46.92 46.92 45.46 45.59 109,186 -1.69(-3.57%)
Jul 12, 2021 47.41 47.79 46.66 47.28 121,573 -0.04(-0.08%)
Jul 09, 2021 47.28 47.89 46.68 47.32 143,847 +0.47(+1.00%)
Jul 08, 2021 46.12 47.46 45.50 46.85 189,190 -0.74(-1.55%)
Jul 07, 2021 50.67 50.67 47.46 47.59 189,563 -2.84(-5.63%)
Jul 06, 2021 51.56 51.56 48.84 50.43 127,165 -0.08(-0.16%)
Jul 02, 2021 50.30 50.79 49.44 50.51 124,004 +0.63(+1.26%)
Jul 01, 2021 51.59 51.99 49.39 49.88 227,418 -1.71(-3.31%)
Jun 30, 2021 52.61 53.30 51.59 51.59 320,506 -1.09(-2.07%)
Jun 29, 2021 53.02 54.05 52.57 52.68 151,521 -0.29(-0.55%)
Jun 28, 2021 52.68 53.40 52.10 52.97 124,399 +0.41(+0.78%)
Jun 25, 2021 53.10 53.33 52.42 52.56 348,034 -0.38(-0.72%)
Jun 24, 2021 51.63 53.00 51.60 52.94 240,048 +1.97(+3.87%)
Jun 23, 2021 49.59 51.43 49.59 50.97 306,546 +1.51(+3.05%)
Jun 22, 2021 49.09 49.52 48.34 49.46 166,492 +0.32(+0.65%)
Jun 21, 2021 49.55 50.25 48.88 49.14 302,895 -0.74(-1.48%)
Jun 18, 2021 49.36 50.30 48.93 49.88 284,889 -0.43(-0.85%)
Jun 17, 2021 49.84 51.24 49.09 50.31 185,415 -0.07(-0.14%)
Jun 16, 2021 50.19 50.94 48.44 50.38 273,214 +0.24(+0.48%)
Jun 15, 2021 51.03 51.99 49.32 50.14 85,352 -0.52(-1.03%)
Jun 14, 2021 50.19 51.15 49.63 50.66 104,641 +0.87(+1.75%)
Jun 11, 2021 49.30 49.82 49.03 49.79 76,636 +0.76(+1.55%)
Jun 10, 2021 49.95 50.77 48.86 49.03 72,823 -0.60(-1.21%)
Jun 09, 2021 50.75 51.25 49.58 49.63 76,192 -0.95(-1.88%)
Jun 08, 2021 50.88 51.64 49.83 50.58 79,821 +0.19(+0.38%)
Jun 07, 2021 50.01 50.65 49.36 50.39 77,694 +0.37(+0.74%)
Jun 04, 2021 50.17 52.15 49.61 50.02 72,908 +0.39(+0.79%)
Jun 03, 2021 51.46 51.57 49.57 49.63 106,817 -2.29(-4.41%)
Jun 02, 2021 52.56 53.01 51.27 51.92 130,689 -0.71(-1.35%)
Jun 01, 2021 52.51 52.95 51.35 52.63 260,792 +0.58(+1.11%)
May 28, 2021 52.28 53.47 51.75 52.05 93,580 -0.05(-0.10%)
May 27, 2021 51.80 52.98 51.40 52.10 92,824 +0.64(+1.24%)
May 26, 2021 50.30 51.49 50.27 51.46 436,485 +1.51(+3.02%)
May 25, 2021 51.26 52.19 49.32 49.95 164,443 -0.86(-1.69%)
May 24, 2021 49.48 51.03 48.66 50.81 136,090 +1.95(+3.99%)
May 21, 2021 49.73 50.01 48.22 48.86 163,313 +0.12(+0.25%)
May 20, 2021 47.76 49.00 47.10 48.74 129,851 +1.34(+2.83%)
May 19, 2021 45.35 47.40 45.13 47.40 149,564 +0.73(+1.56%)
May 18, 2021 46.31 47.63 46.23 46.67 120,460 +0.88(+1.92%)
May 17, 2021 46.04 47.29 45.32 45.79 307,753 -1.02(-2.18%)
May 14, 2021 45.35 47.14 45.35 46.81 120,662 +2.45(+5.52%)
May 13, 2021 44.30 46.41 43.15 44.36 226,989 +0.95(+2.19%)
May 12, 2021 45.01 45.58 42.80 43.41 267,410 -2.75(-5.96%)
May 11, 2021 44.42 46.71 42.67 46.16 231,035 +0.00(+0.00%)
May 10, 2021 50.96 50.96 46.01 46.16 336,060 -5.42(-10.51%)
May 07, 2021 49.00 51.75 48.87 51.58 117,899 +2.62(+5.35%)
May 06, 2021 50.65 51.17 48.13 48.96 301,336 -2.03(-3.98%)
May 05, 2021 50.38 51.97 49.43 50.99 209,902 +0.76(+1.51%)
May 04, 2021 50.88 50.88 48.54 50.23 381,068 -1.11(-2.16%)
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.