Quantcast

Impinj, Inc. Common Stock Historical Stock Prices

PI 
$21.72
*  
0.37
1.73%
Get PI Alerts
*Delayed - data as of Apr. 24, 2019 13:50 ET  -  Find a broker to begin trading PI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    PI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:50 21.15 22 21.15 21.72 145,091
04/23/2019 20.95 21.84 20.9 21.35 382,027
04/22/2019 19.86 20.56 19.57 20.48 216,273
04/18/2019 19.61 20.08 19.41 19.82 227,783
04/17/2019 19.75 19.82 19.15 19.77 163,356
04/16/2019 19.08 19.7 18.9 19.6 144,181
04/15/2019 19.14 19.87 18.9705 19.08 247,714
04/12/2019 18.74 19.2 18.72 19.05 168,550
04/11/2019 18.6 19.41 18.38 18.62 195,061
04/10/2019 18.26 19 18.24 18.59 158,646
04/09/2019 18.11 18.49 18.04 18.28 127,497
04/08/2019 18 18.24 17.82 18.2 91,732
04/05/2019 18 18.29 17.83 18.09 103,572
04/04/2019 17.93 18.11 17.6 17.91 85,026
04/03/2019 17.89 18.34 17.65 17.95 143,311
04/02/2019 17.45 17.82 17.23 17.69 119,141
04/01/2019 17.2 17.5 16.8 17.44 164,585
03/29/2019 17.05 17.37 16.66 16.755 91,723
03/28/2019 16.56 17.11 16.37 16.85 123,363
03/27/2019 16.96 17.09 16.07 16.59 177,149
03/26/2019 17.1 17.35 16.74 16.88 99,662
03/25/2019 17.44 17.5514 16.6051 17.03 147,166
03/22/2019 18.63 18.63 17.47 17.61 151,479
03/21/2019 18.25 18.95 18.25 18.67 147,251
03/20/2019 18.01 18.53 17.8943 18.24 94,210
03/19/2019 18.39 18.431 17.96 18.03 95,687
03/18/2019 18.22 18.59 17.93 18.26 103,930
03/15/2019 18.39 18.76 18.08 18.28 172,310
03/14/2019 18.04 18.44 18.04 18.28 110,567
03/13/2019 17.48 18.145 17.3535 18.09 148,986
03/12/2019 17.36 17.74 17.1 17.49 143,193
03/11/2019 16.67 17.65 16.43 17.35 139,319
03/08/2019 16.37 16.84 16.295 16.66 100,503
03/07/2019 16.61 16.96 16.2987 16.67 78,126
03/06/2019 17.14 17.39 16.46 16.68 142,041
03/05/2019 16.77 17.23 16.53 17.13 123,763
03/04/2019 17.19 17.25 16.15 16.78 248,588
03/01/2019 17.01 17.41 16.81 17.12 264,404
02/28/2019 17.93 17.93 16.73 16.73 218,063
02/27/2019 18.28 18.42 17.83 18 116,708
02/26/2019 18.08 18.45 17.9193 18.34 166,479
02/25/2019 17.98 18.705 17.961 18.2 343,190
02/22/2019 18.23 19.25 17.7 17.72 420,100
02/21/2019 18.75 18.89 16.59 18.22 621,799
02/20/2019 17.88 19.94 17.88 19.41 645,013
02/19/2019 17.99 18.2 17.75 17.84 205,508
02/15/2019 17.48 18.08 17.16 17.99 518,852
02/14/2019 16.7 17.23 16.59 17.15 118,689
02/13/2019 17.47 17.8 16.36 16.71 202,050
02/12/2019 16.37 17.335 16.25 17.33 171,134
02/11/2019 16 16.2 15.8 16.2 81,227
02/08/2019 15.53 16.04 15.4944 15.96 95,605
02/07/2019 15.85 16.08 15.54 15.69 110,224
02/06/2019 16.12 16.57 16.06 16.13 88,773
02/05/2019 15.67 16.23 15.67 16.04 116,897
02/04/2019 15.22 15.88 15.2 15.71 126,254
02/01/2019 15.26 15.37 14.94 15.21 112,262
01/31/2019 14.69 15.64 14.69 15.32 156,570
01/30/2019 14.14 15.04 14 14.75 261,915
01/29/2019 14.49 14.49 14.05 14.15 217,821
01/28/2019 14.87 15.2 14.38 14.46 354,677
01/25/2019 15.26 15.3785 14.8793 15.07 846,065
01/24/2019 15.02 15.7 14.86 15.06 415,518
01/23/2019 15.44 16.65 14.69 14.93 206,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio