Impinj Inc (PI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.313276439451 | 92.57 | 93.515 | 87.84 | 413380 | 90.77529532 | CS |
| 4 | -3.69 | -3.82185396168 | 96.55 | 102.39 | 84.17 | 545132 | 93.04524086 | CS |
| 12 | -54.38 | -36.9328986688 | 147.24 | 155.91 | 84.17 | 668478 | 113.18757949 | CS |
| 26 | -126.39 | -57.6465222349 | 219.25 | 239.88 | 84.17 | 596278 | 149.57743725 | CS |
| 52 | -34.66 | -27.1800501882 | 127.52 | 239.88 | 84.17 | 538536 | 155.70550138 | CS |
| 156 | 28.73 | 44.7996257602 | 64.13 | 239.88 | 39.74 | 492549 | 113.72567848 | CS |
| 260 | 76.64 | 472.503082614 | 16.22 | 239.88 | 13.54 | 410480 | 95.67117168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 92.86 | 1.71 | 1.88 | 89.71 | 93.28 | 89.22 | 456992 |
| 1743028500 | 91.15 | -0.47 | -0.51 | 91.51 | 93.02 | 89.88 | 347628 |
| 1742942100 | 91.62 | 0.48 | 0.53 | 90.69 | 92.94 | 89.54 | 330353 |
| 1742855700 | 91.14 | 0.89 | 0.99 | 91.51 | 92.73 | 90.915 | 440726 |
| 1742596500 | 90.25 | 0.2 | 0.22 | 87.94 | 91.45 | 87.84 | 588390 |
| 1742510100 | 90.05 | -4.01 | -4.26 | 92.57 | 93.515 | 89.625 | 359805 |
| 1742423700 | 94.06 | 2.6 | 2.84 | 91.48 | 95.88 | 91.46 | 711591 |
| 1742337300 | 91.46 | -1.27 | -1.37 | 91.82 | 92.665 | 89.3295 | 351122 |
| 1742250900 | 92.73 | 2.39 | 2.65 | 90.36 | 94.77 | 90.36 | 295455 |
| 1741991700 | 90.34 | 0.92 | 1.03 | 91.6 | 93.59 | 89.69 | 435913 |
| 1741905300 | 89.42 | -1.74 | -1.91 | 91.66 | 92.72 | 88.5 | 435185 |
| 1741818900 | 91.16 | -3.44 | -3.64 | 96.77 | 97.41 | 89.66 | 869923 |
| 1741732500 | 94.6 | -6.11 | -6.07 | 100.64 | 100.79 | 92.95 | 620706 |
| 1741646100 | 100.71 | 0.26 | 0.26 | 98.34 | 102.39 | 96.795 | 784853 |
| 1741390500 | 100.45 | 8.18 | 8.87 | 92.11 | 101.15 | 91.01 | 794869 |
| 1741304100 | 92.27 | -2.55 | -2.69 | 92.56 | 94.045 | 90.44 | 350203 |
| 1741217700 | 94.82 | 4.62 | 5.12 | 91.23 | 94.965 | 89.3369 | 526947 |
| 1741131300 | 90.2 | 2.47 | 2.82 | 86.13 | 93.13 | 84.17 | 845886 |
| 1741044900 | 87.73 | -8.93 | -9.24 | 97.13 | 97.44 | 87.2 | 769075 |
| 1740785700 | 96.66 | 5.25 | 5.74 | 91.3 | 96.92 | 89.425 | 702444 |
| 1740699300 | 91.41 | -4.87 | -5.06 | 96.55 | 96.895 | 91.41 | 341572 |
| 1740612900 | 96.28 | 3.14 | 3.37 | 93.33 | 96.54 | 93.33 | 455826 |
| 1740526500 | 93.14 | -1.48 | -1.56 | 94.36 | 95.15 | 91.99 | 349814 |
| 1740440100 | 94.62 | -2.13 | -2.20 | 96.74 | 97.5517 | 93.54 | 543084 |
| 1740180900 | 96.75 | -4.06 | -4.03 | 101.53 | 102.645 | 96.69 | 487961 |
| 1740094500 | 100.81 | -2.3 | -2.23 | 103 | 103.49 | 100.6 | 424234 |
| 1740008100 | 103.11 | -2.47 | -2.34 | 104.85 | 105.89 | 102.58 | 365899 |
| 1739921700 | 105.58 | 1.76 | 1.70 | 104.78 | 108.68 | 104.7 | 460454 |
| 1739576100 | 103.82 | 0.28 | 0.27 | 104 | 105.6408 | 102.915 | 366784 |
| 1739489700 | 103.54 | -0.97 | -0.93 | 105.05 | 105.92 | 102.05 | 411719 |
| 1739403300 | 104.51 | -1.82 | -1.71 | 104.24 | 105.8638 | 101.705 | 464122 |
| 1739316900 | 106.33 | 1.49 | 1.42 | 102.19 | 106.7 | 101.8701 | 775922 |
| 1739230500 | 104.84 | -0.54 | -0.51 | 105.36 | 105.71 | 101.92 | 967903 |
| 1738971300 | 105.38 | -2.38 | -2.21 | 107.59 | 108.095 | 104.2 | 1326450 |
| 1738884900 | 107.76 | -19.3 | -15.19 | 98.88 | 119.04 | 98.5 | 4532175 |
| 1738798500 | 127.06 | 0.51 | 0.40 | 126.15 | 129.1988 | 124.47 | 1555634 |
| 1738712100 | 126.55 | 4.14 | 3.38 | 123.55 | 127.53 | 123.08 | 516878 |
| 1738625700 | 122.41 | -4.48 | -3.53 | 122.95 | 125.45 | 121.82 | 797275 |
| 1738366500 | 126.89 | -1.05 | -0.82 | 128.04 | 129.96 | 125.2 | 451909 |
| 1738280100 | 127.94 | -3.58 | -2.72 | 133.59 | 133.93 | 121.34 | 975815 |
| 1738193700 | 131.52 | -1.14 | -0.86 | 132.82 | 134.16999 | 130.13999 | 246158 |
| 1738107300 | 132.66 | 2.2 | 1.69 | 132 | 134.9941 | 130.51499 | 296869 |
| 1738020900 | 130.46 | -5.75 | -4.22 | 134.97999 | 135.925 | 129 | 522957 |
| 1737761700 | 136.21 | -2.53 | -1.82 | 138.44 | 138.66 | 134.88 | 407433 |
| 1737675300 | 138.74 | 0 | 0.00 | 138.74 | 138.74 | 138.74 | 0 |
| 1737588900 | 138.74 | -0.39 | -0.28 | 140 | 144.44 | 136.72999 | 542170 |
| 1737502500 | 139.13 | 7.19 | 5.45 | 134.33 | 142.33 | 133.57 | 905608 |
| 1737156900 | 131.94 | -0.57 | -0.43 | 134.96 | 136.87 | 129.94 | 683691 |
| 1737070500 | 132.505 | -4.02 | -2.94 | 137 | 137.27 | 126.0101 | 1620733 |
| 1736984100 | 136.52 | -12.79 | -8.57 | 149 | 149.04 | 128.077 | 1796633 |
| 1736897700 | 149.31 | 2.99 | 2.04 | 147.88 | 151.46 | 146.72 | 473017 |
| 1736811300 | 146.32 | 2.7 | 1.88 | 140.05 | 146.74 | 139.03 | 467594 |
| 1736552100 | 143.62 | -6.69 | -4.45 | 148.15 | 148.15 | 141.01 | 489546 |
| 1736379300 | 150.31 | 0.61 | 0.41 | 148.29 | 150.53 | 145.59 | 299751 |
| 1736292900 | 149.69999 | -2.54 | -1.67 | 153.82 | 154.1 | 147.97999 | 385082 |
| 1736206500 | 152.24 | 0.87 | 0.57 | 154.05 | 155.91 | 151.4 | 386786 |
| 1735947300 | 151.37 | 4.62 | 3.15 | 147.11 | 154 | 147.11 | 485429 |
| 1735860900 | 146.75 | 1.49 | 1.03 | 147.24 | 149.28 | 145.69 | 292783 |
| 1735688100 | 145.26 | -1.33 | -0.91 | 147.54 | 147.945 | 144.7296 | 370761 |
| 1735601700 | 146.59 | -1.26 | -0.85 | 144.5 | 148.025 | 142 | 309761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
