Impinj Inc (27J)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -1.51089248067 | 142.3 | 150.6 | 139 | 426 | 147.18338844 | DE |
| 4 | -13 | -8.4884100555 | 153.15 | 153.15 | 135.05 | 323 | 144.44589896 | DE |
| 12 | -71.65 | -33.8290840415 | 211.8 | 213.1 | 135.05 | 254 | 167.03112984 | DE |
| 26 | -9.75 | -6.50433622415 | 149.9 | 220.5 | 116.8 | 195 | 168.96992683 | DE |
| 52 | 64.910001 | 86.27060322 | 75.239999 | 220.5 | 72.599999 | 200 | 141.44140572 | DE |
| 156 | 81.93 | 140.724836826 | 58.22 | 220.5 | 46.54 | 243 | 111.96610627 | DE |
| 260 | 81.93 | 140.724836826 | 58.22 | 220.5 | 46.54 | 243 | 111.96610627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 139 | -8.05 | -5.47 | 148.44999 | 148.94999 | 139 | 535 |
| 1736458020 | 147.05 | 1.45 | 1.00 | 145.05 | 147.05 | 145.05 | 94 |
| 1736371620 | 145.6 | -0.6 | -0.41 | 144.44999 | 145.8 | 142.44999 | 201 |
| 1736285220 | 146.19999 | -1 | -0.68 | 146.75 | 147.5 | 146.19999 | 154 |
| 1736198820 | 147.19999 | -1.95 | -1.31 | 148.3 | 150.6 | 146.35 | 1447 |
| 1735939620 | 149.15 | 6.05 | 4.23 | 142.3 | 149.15 | 142.3 | 233 |
| 1735853220 | 143.1 | 3.8 | 2.73 | 141.25 | 145.9 | 141.25 | 136 |
| 1735594020 | 139.3 | 0.95 | 0.69 | 142.19999 | 142.19999 | 139.3 | 119 |
| 1735334820 | 138.35 | -1.85 | -1.32 | 140.85 | 142.35 | 137.9 | 208 |
| 1734989220 | 140.19999 | -2.9 | -2.03 | 145.35 | 145.35 | 140.19999 | 112 |
| 1734730020 | 143.1 | 4.3 | 3.10 | 135.25 | 143.5 | 135.05 | 108 |
| 1734643620 | 138.8 | -1.65 | -1.17 | 136.15 | 138.8 | 135.65 | 221 |
| 1734557220 | 140.44999 | -1.95 | -1.37 | 140.4 | 142.1 | 138.65 | 241 |
| 1734470820 | 142.4 | -4.5 | -3.06 | 143.55 | 145 | 139.35 | 1066 |
| 1734384420 | 146.9 | -0.1 | -0.07 | 143.75 | 146.9 | 140.8 | 420 |
| 1734125220 | 147 | -5.3 | -3.48 | 153.15 | 153.15 | 147 | 85 |
| 1734038820 | 152.3 | 0.95 | 0.63 | 151.75 | 152.3 | 150.05 | 76 |
| 1733952420 | 151.35 | 3.95 | 2.68 | 150 | 151.35 | 149 | 305 |
| 1733866020 | 147.4 | -3.6 | -2.38 | 149.85 | 153.65 | 145.5 | 237 |
| 1733779620 | 151 | -5.45 | -3.48 | 155.9 | 157.5 | 151 | 284 |
| 1733520420 | 156.44999 | -10.8 | -6.46 | 167.15 | 167.15 | 156.44999 | 754 |
| 1733434020 | 167.25 | -12.05 | -6.72 | 182 | 182 | 167.25 | 190 |
| 1733347620 | 179.3 | 1.45 | 0.82 | 181.2 | 182.2 | 179.3 | 108 |
| 1733261220 | 177.85 | -1.4 | -0.78 | 177.35 | 178.75 | 177.35 | 264 |
| 1733174820 | 179.25 | -4.2 | -2.29 | 182.55 | 186.75 | 179.25 | 457 |
| 1732915620 | 183.45 | 2.6 | 1.44 | 179.1 | 183.45 | 179.1 | 125 |
| 1732829220 | 180.85 | -5.35 | -2.87 | 179.1 | 180.85 | 179.1 | 9 |
| 1732742820 | 186.2 | -0.9 | -0.48 | 184.45 | 186.2 | 184.35 | 65 |
| 1732656420 | 187.1 | 4.6 | 2.52 | 184.15 | 187.1 | 183.7 | 92 |
| 1732570020 | 182.5 | -0.45 | -0.25 | 182.55 | 185.5 | 182.5 | 407 |
| 1732310820 | 182.95 | 3.1 | 1.72 | 178.95 | 184.85 | 178.95 | 158 |
| 1732224420 | 179.85 | 4.4 | 2.51 | 176 | 180.25 | 174.7 | 94 |
| 1732138020 | 175.45 | 4.5 | 2.63 | 174.45 | 175.45 | 173.1 | 113 |
| 1732051620 | 170.94999 | 7.3 | 4.46 | 165.35 | 171.44999 | 163.94999 | 126 |
| 1731965220 | 163.65 | -3.15 | -1.89 | 167.94999 | 168.1 | 163.65 | 297 |
| 1731705960 | 166.8 | -5.4 | -3.14 | 172.7 | 172.7 | 165.65 | 380 |
| 1731619560 | 172.2 | -6.9 | -3.85 | 176.7 | 178.3 | 168.9 | 412 |
| 1731533160 | 179.1 | -2.55 | -1.40 | 182.25 | 183.95 | 179.1 | 123 |
| 1731446820 | 181.65 | -7.95 | -4.19 | 186.6 | 186.7 | 181.65 | 94 |
| 1731360420 | 189.6 | 0.3 | 0.16 | 189.5 | 198.3 | 189.3 | 195 |
| 1731101220 | 189.3 | 3.25 | 1.75 | 188.75 | 189.85 | 187.45 | 102 |
| 1731014760 | 186.05 | -3.15 | -1.66 | 185.3 | 186.05 | 185.15 | 69 |
| 1730928360 | 189.2 | 10.05 | 5.61 | 188.6 | 190.8 | 188 | 206 |
| 1730841960 | 179.15 | -3.05 | -1.67 | 176.7 | 179.15 | 176.7 | 53 |
| 1730755560 | 182.2 | 3.45 | 1.93 | 180.25 | 182.2 | 178 | 52 |
| 1730496360 | 178.75 | 5.2 | 3.00 | 176.65 | 178.75 | 175.15 | 48 |
| 1730409960 | 173.55 | -4.45 | -2.50 | 173.9 | 175.9 | 173.55 | 88 |
| 1730323560 | 178 | -5.9 | -3.21 | 180.55 | 180.55 | 178 | 64 |
| 1730237160 | 183.9 | -5.6 | -2.96 | 191.75 | 192.8 | 183.9 | 254 |
| 1730150760 | 189.5 | 11 | 6.16 | 186.5 | 191.45 | 186.3 | 503 |
| 1729888020 | 178.5 | -3.75 | -2.06 | 176.85 | 179.75 | 176.85 | 108 |
| 1729801560 | 182.25 | -23.85 | -11.57 | 203.2 | 203.2 | 175.9 | 663 |
| 1729715160 | 206.1 | -1.1 | -0.53 | 207.5 | 210.8 | 205.5 | 112 |
| 1729628760 | 207.2 | -0.5 | -0.24 | 208.5 | 210 | 207.2 | 292 |
| 1729542360 | 207.7 | 6 | 2.97 | 201.5 | 207.7 | 198.5 | 596 |
| 1729283160 | 201.7 | -11.5 | -5.39 | 211.8 | 213.1 | 201.7 | 548 |
| 1729196760 | 213.2 | 2.2 | 1.04 | 217.4 | 219.7 | 212.7 | 646 |
| 1729110360 | 211 | -3 | -1.40 | 215.3 | 215.5 | 211 | 127 |
| 1729023960 | 214 | -4.3 | -1.97 | 220 | 220.5 | 208.2 | 597 |
| 1728937620 | 218.3 | 3 | 1.39 | 214.5 | 219.6 | 214.5 | 314 |
| 1728678360 | 215.3 | 5.1 | 2.43 | 214.9 | 215.3 | 212.8 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
