PI

Impinj Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Impinj Inc PI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.11 -7.92% 71.00 17:21:08
Open Price Low Price High Price Close Price Prev Close
79.40 70.33 79.43 71.67 77.11
more quote information »

PI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.5887.854470.3378.99438,688-14.58-17.04%
1 Month89.5993.4870.3383.58355,128-18.59-20.75%
3 Months80.7594.3967.0281.87394,609-9.75-12.07%
6 Months42.3494.3940.2372.15301,88428.6667.69%
1 Year56.3394.3939.6964.82278,20714.6726.04%
3 Years14.8794.3911.470139.82307,44856.13377.47%
5 Years35.6094.399.9532.77432,54635.4099.44%

PI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 77.11 0.91 1.19% 79.09 82.035 75.77 238,486
Jan 25 2022 76.20 -2.45 -3.12% 75.94 78.7994 74.2584 443,694
Jan 24 2022 78.65 -1.33 -1.66% 76.78 78.86 72.45 908,870
Jan 21 2022 79.98 -4.40 -5.21% 83.04 85.99 79.98 284,202
Jan 20 2022 84.38 0.40 0.48% 85.58 87.8544 83.99 318,190
Jan 19 2022 83.98 -1.16 -1.36% 86.09 87.87 82.88 286,143
Jan 18 2022 85.14 -5.48 -6.05% 88.24 89.6299 83.7888 387,971
Jan 14 2022 90.62 1.44 1.61% 89.47 90.94 86.3438 223,938
Jan 13 2022 89.18 -0.28 -0.31% 86.9825 93.48 86.9825 296,947
Jan 12 2022 89.46 3.01 3.48% 88.58 90.51 85.995 436,124
Jan 11 2022 86.45 8.41 10.78% 82.25 87.98 80.10 746,783
Jan 10 2022 78.04 -2.57 -3.19% 78.59 79.7499 74.54 355,662
Jan 07 2022 80.61 -2.18 -2.63% 83.07 84.35 79.66 197,182
Jan 06 2022 82.79 2.43 3.02% 80.90 83.18 78.50 289,187
Jan 05 2022 80.36 -8.02 -9.07% 87.39 88.18 79.86 324,718
Jan 04 2022 88.38 -0.47 -0.53% 90.10 90.20 84.90 468,926
Jan 03 2022 88.85 0.15 0.17% 90.06 90.96 87.33 199,524
Dec 31 2021 88.70 -1.08 -1.2% 90.01 91.00 88.35 202,672
Dec 30 2021 89.78 -0.13 -0.14% 89.59 91.79 89.57 138,212
Dec 29 2021 89.91 0.27 0.3% 90.09 91.49 88.22 148,702
Dec 28 2021 89.64 -2.94 -3.18% 93.00 93.75 88.27 189,816
Dec 27 2021 92.58 2.35 2.6% 90.95 94.39 90.67 327,260
See More Historical Prices »


Your Recent History
NASDAQ
PI
Impinj
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.