Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Impinj Inc (NQ: PI )

232.93 -5.65 (-2.37%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 238.00 239.88 235.65 238.58 398,080 +2.93(+1.24%)
Oct 11, 2024 230.32 236.58 230.32 235.65 327,734 +3.93(+1.70%)
Oct 10, 2024 225.37 232.00 225.21 231.72 365,690 +3.10(+1.36%)
Oct 09, 2024 224.85 230.00 223.40 228.62 314,446 +5.03(+2.25%)
Oct 08, 2024 217.77 224.00 217.71 223.59 445,087 +5.48(+2.51%)
Oct 07, 2024 216.09 218.65 215.54 218.11 254,989 -0.23(-0.11%)
Oct 04, 2024 218.98 220.00 214.74 218.34 553,781 +4.69(+2.20%)
Oct 03, 2024 211.10 215.25 209.17 213.65 278,853 +0.72(+0.34%)
Oct 02, 2024 211.80 215.26 210.20 212.93 409,232 +1.26(+0.60%)
Oct 01, 2024 214.67 216.58 210.55 211.67 432,324 -4.85(-2.24%)
Sep 30, 2024 212.99 217.61 210.18 216.52 407,656 +3.21(+1.50%)
Sep 27, 2024 219.25 219.68 211.56 213.31 505,543 -4.52(-2.08%)
Sep 26, 2024 219.89 220.17 213.00 217.83 369,774 +3.78(+1.77%)
Sep 25, 2024 212.00 217.66 210.91 214.05 456,733 +1.30(+0.61%)
Sep 24, 2024 208.82 212.89 203.15 212.75 559,719 +4.58(+2.20%)
Sep 23, 2024 201.89 208.33 200.97 208.17 576,403 +6.18(+3.06%)
Sep 20, 2024 202.69 204.24 198.69 201.99 4,528,289 +0.58(+0.29%)
Sep 19, 2024 199.55 204.00 199.23 201.41 891,348 +7.51(+3.87%)
Sep 18, 2024 187.07 198.00 184.92 193.90 835,682 +6.54(+3.49%)
Sep 17, 2024 186.90 191.78 185.51 187.36 474,489 +0.74(+0.40%)
Sep 16, 2024 185.64 190.22 184.99 186.62 637,093 +0.70(+0.38%)
Sep 13, 2024 186.69 190.09 185.16 185.92 995,897 +1.79(+0.97%)
Sep 12, 2024 180.08 186.22 179.68 184.13 411,636 +3.51(+1.94%)
Sep 11, 2024 179.32 183.00 175.62 180.62 524,215 +1.36(+0.76%)
Sep 10, 2024 172.36 179.42 171.47 179.26 473,734 +6.98(+4.05%)
Sep 09, 2024 168.07 178.21 166.44 172.28 1,031,593 +15.55(+9.92%)
Sep 06, 2024 165.12 165.12 153.84 156.73 301,640 -8.49(-5.14%)
Sep 05, 2024 162.85 165.87 162.12 165.22 134,667 +0.24(+0.15%)
Sep 04, 2024 159.45 165.99 157.85 164.98 291,385 +2.26(+1.39%)
Sep 03, 2024 164.36 165.15 158.98 162.72 399,273 -5.38(-3.20%)
Aug 30, 2024 169.39 169.39 164.92 168.10 288,978 +1.80(+1.08%)
Aug 29, 2024 163.82 169.04 163.82 166.30 191,617 +2.92(+1.79%)
Aug 28, 2024 163.85 164.71 161.87 163.38 174,762 -1.28(-0.78%)
Aug 27, 2024 160.79 165.45 160.30 164.66 279,315 +2.16(+1.33%)
Aug 26, 2024 162.09 164.62 161.28 162.50 177,842 -1.17(-0.71%)
Aug 23, 2024 160.53 165.27 159.45 163.67 211,839 +5.24(+3.31%)
Aug 22, 2024 164.85 167.00 157.71 158.43 234,460 -6.17(-3.75%)
Aug 21, 2024 159.53 164.73 159.28 164.60 259,726 +6.97(+4.42%)
Aug 20, 2024 162.63 163.31 157.46 157.63 257,415 -5.30(-3.25%)
Aug 19, 2024 161.00 163.39 160.25 162.93 204,139 +2.08(+1.29%)
Aug 16, 2024 162.22 164.02 160.62 160.85 175,524 -1.73(-1.06%)
Aug 15, 2024 159.94 163.88 157.93 162.58 238,604 +7.93(+5.13%)
Aug 14, 2024 156.78 158.64 152.66 154.65 168,787 -0.90(-0.58%)
Aug 13, 2024 154.87 159.51 153.00 155.55 231,605 +4.62(+3.06%)
Aug 12, 2024 151.98 156.16 149.99 150.93 324,101 +0.78(+0.52%)
Aug 09, 2024 147.51 150.64 146.01 150.15 294,879 +1.54(+1.04%)
Aug 08, 2024 143.33 149.42 139.82 148.61 231,653 +10.14(+7.32%)
Aug 07, 2024 145.15 145.29 137.75 138.47 1,078,004 -1.78(-1.27%)
Aug 06, 2024 138.96 144.24 136.60 140.25 433,097 +2.59(+1.88%)
Aug 05, 2024 130.91 140.58 129.55 137.66 469,912 -1.68(-1.21%)
Aug 02, 2024 137.11 141.33 134.58 139.34 626,517 -5.18(-3.58%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.