U.S. markets closed

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.40+3.79 (+2.23%)
Al cierre: 04:00PM EDT
174.22 +0.82 (+0.47%)
Fuera de horario: 07:09PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024170.85173.71169.10173.40173.40235,800
16 may 2024174.87175.41167.77169.61169.61635,500
15 may 2024169.69175.21168.07174.87174.87441,200
14 may 2024159.75168.72158.99168.06168.06472,200
13 may 2024163.39164.18159.05159.82159.82458,300
10 may 2024160.49163.08159.79160.27160.27335,600
09 may 2024163.93164.20157.41158.49158.491,159,500
08 may 2024163.22164.90162.24163.77163.77280,300
07 may 2024162.92167.45162.03165.93165.93384,100
06 may 2024161.64163.97158.65163.33163.33384,900
03 may 2024162.40163.45158.09161.23161.23336,400
02 may 2024159.68162.89154.81159.73159.73570,700
01 may 2024156.07158.69153.01154.66154.66691,300
30 abr 2024157.00160.71155.02159.38159.38684,600
29 abr 2024151.81159.62150.41157.45157.45741,900
26 abr 2024153.73154.54144.02150.91150.911,648,000
25 abr 2024130.28156.41129.91155.55155.553,134,500
24 abr 2024124.00128.65120.42120.91120.91814,600
23 abr 2024122.62126.34120.80123.68123.68316,100
22 abr 2024117.38120.48116.20120.27120.27284,100
19 abr 2024120.64121.80115.02116.32116.32336,400
18 abr 2024119.97124.49117.00122.08122.08297,000
17 abr 2024121.89124.45119.30120.09120.09325,700
16 abr 2024119.11121.81118.50121.39121.39177,600
15 abr 2024119.82121.42117.92118.50118.50226,800
12 abr 2024123.21123.21119.17119.98119.98146,200
11 abr 2024123.94125.22122.03124.84124.84131,500
10 abr 2024120.23124.12119.81123.16123.16297,200
09 abr 2024126.27127.52124.45125.24125.24195,400
08 abr 2024123.23126.53122.51124.60124.60154,000
05 abr 2024118.33122.01117.55121.58121.58142,000
04 abr 2024124.81125.00116.86117.59117.59222,400
03 abr 2024121.96124.85121.88123.08123.08181,000
02 abr 2024126.00126.00122.60123.34123.34245,500
01 abr 2024128.35130.00127.01128.56128.56276,700
28 mar 2024126.77130.49126.43128.41128.41202,100
27 mar 2024127.52128.90126.14127.42127.42231,100
26 mar 2024128.88129.37125.66126.59126.59234,200
25 mar 2024126.45129.47126.20127.99127.99353,000
22 mar 2024125.99128.18125.00127.35127.35154,200
21 mar 2024126.46127.95124.15126.03126.03300,000
20 mar 2024120.66124.41118.50123.58123.58253,200
19 mar 2024120.16122.10117.50120.27120.27308,200
18 mar 2024123.78125.81121.61122.53122.53329,000
15 mar 2024121.61123.90120.01122.90122.90534,300
14 mar 2024120.76132.00120.50124.59124.59978,000
13 mar 2024114.23116.13111.94113.48113.48190,500
12 mar 2024116.43119.41113.32116.92116.92534,600
11 mar 2024114.48116.83113.01116.66116.66294,000
08 mar 2024116.54117.36115.01116.00116.00288,300
07 mar 2024114.58116.51113.71115.11115.11448,300
06 mar 2024113.15116.27111.41112.58112.58285,300
05 mar 2024110.10112.81108.31111.54111.54258,700
04 mar 2024113.21114.16110.08111.28111.28320,600
01 mar 2024109.71114.18109.00112.65112.65471,200
29 feb 2024105.86109.38103.91109.22109.22379,600
28 feb 2024102.87105.47101.50102.81102.81301,800
27 feb 2024105.00110.10104.09104.33104.33463,200
26 feb 2024102.31105.55102.00104.25104.25301,500
23 feb 2024100.02103.1199.00102.19102.19381,700
22 feb 2024102.66104.6799.01100.23100.23384,900
21 feb 202499.41100.9497.77100.85100.85330,200
20 feb 2024100.54101.9398.89101.18101.18295,300
16 feb 2024105.28106.38102.46102.69102.69363,600
15 feb 2024103.86107.95103.55106.74106.74515,800
14 feb 2024104.40104.40100.45103.28103.28473,400
13 feb 2024103.27106.19102.08102.99102.99617,800
12 feb 2024109.18109.50103.62108.85108.851,280,700
09 feb 2024117.25119.11108.53110.04110.04825,500
08 feb 2024107.58110.25105.58106.31106.31742,000
07 feb 2024105.86107.85104.38107.10107.10563,100
06 feb 2024103.80106.73102.53105.51105.51596,200
05 feb 2024100.38104.1899.90103.87103.87370,300
02 feb 202499.02102.7395.96101.05101.05231,300
01 feb 202498.30101.7996.98101.00101.00318,400
31 ene 202498.53101.1996.9896.9896.98346,000
30 ene 2024101.93103.4598.4799.7299.72296,200
29 ene 2024101.02102.94100.21102.82102.82251,300
26 ene 2024100.69102.59100.04100.90100.90243,000
25 ene 2024104.74104.74100.10101.52101.52342,900
24 ene 2024105.20105.59101.32101.95101.95310,900
23 ene 2024102.50104.21100.14104.01104.01560,100
22 ene 202497.50101.6696.75100.42100.42512,000
19 ene 202495.0296.7593.1696.0196.01419,400
18 ene 202494.5696.5091.8693.9493.94723,700
17 ene 202492.4593.5187.1591.0791.071,224,200
16 ene 202478.9281.8278.1781.7581.75282,000
12 ene 202482.6084.1979.6679.8079.80207,900
11 ene 202483.8684.2080.0081.5281.52235,000
10 ene 202483.7284.6681.2983.5983.59218,200
09 ene 202482.9185.2482.2184.0884.08186,200
08 ene 202480.8985.5480.3984.8084.80444,200
05 ene 202480.8382.1079.5880.5180.51243,700
04 ene 202482.6883.6081.1081.1281.12212,600
03 ene 202484.0984.5081.6182.4882.48262,700
02 ene 202488.9389.4785.3086.0086.00381,500
29 dic 202390.9191.7189.2590.0390.03342,300
28 dic 202388.8591.8788.8190.9990.99281,500
27 dic 202390.6190.9988.8889.1789.17138,100
26 dic 202388.0090.7888.0090.2790.27215,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...