U.S. markets closed

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
180.62+1.36 (+0.76%)
Al cierre: 04:00PM EDT
181.88 +1.26 (+0.70%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 2024172.36183.00175.62180.62180.62520,147
10 sept 2024172.36179.42171.47179.26179.26473,700
09 sept 2024168.07178.21166.44172.28172.281,031,600
06 sept 2024165.12165.12153.84156.73156.73301,600
05 sept 2024162.85165.87162.12165.22165.22134,700
04 sept 2024159.45165.99157.85164.98164.98291,400
03 sept 2024164.36165.15158.98162.72162.72399,300
30 ago 2024169.39169.39164.92168.10168.10289,000
29 ago 2024163.82169.04163.82166.30166.30191,600
28 ago 2024163.85164.71161.87163.38163.38174,700
27 ago 2024160.79165.45160.30164.66164.66279,300
26 ago 2024162.09164.62161.27162.50162.50177,800
23 ago 2024160.53165.27159.45163.67163.67211,800
22 ago 2024164.85167.00157.71158.43158.43234,500
21 ago 2024159.53164.73159.27164.60164.60259,700
20 ago 2024162.63163.30157.46157.63157.63257,400
19 ago 2024161.00163.39160.25162.93162.93204,100
16 ago 2024162.22164.02160.62160.85160.85175,400
15 ago 2024159.94163.88157.93162.58162.58238,600
14 ago 2024156.78158.64152.66154.65154.65168,800
13 ago 2024154.87159.51153.00155.55155.55231,600
12 ago 2024151.98156.16149.99150.93150.93324,100
09 ago 2024147.51150.64146.01150.15150.15294,900
08 ago 2024143.33149.42139.82148.61148.61231,600
07 ago 2024145.15145.29137.75138.47138.471,078,000
06 ago 2024138.96144.24136.60140.25140.25433,100
05 ago 2024130.91140.58129.55137.66137.66470,800
02 ago 2024137.11141.33134.58139.34139.34626,500
01 ago 2024157.80159.02143.78144.52144.52563,600
31 jul 2024161.22161.99155.27159.29159.29706,100
30 jul 2024163.63167.48156.23156.42156.42463,600
29 jul 2024160.82164.95160.06163.52163.52414,800
26 jul 2024163.24164.89158.29160.06160.06642,500
25 jul 2024163.48165.86153.48159.27159.271,420,400
24 jul 2024159.51159.85151.09152.55152.55918,800
23 jul 2024179.33180.32158.10161.52161.521,709,600
22 jul 2024174.46181.88174.46181.50181.50398,000
19 jul 2024175.18175.60168.46171.42171.42300,700
18 jul 2024175.08180.00171.04174.89174.89355,700
17 jul 2024177.10179.02170.92171.26171.26394,100
16 jul 2024177.13179.95173.15179.81179.81437,100
15 jul 2024172.24178.00171.40176.11176.11374,400
12 jul 2024168.25174.00167.45169.29169.29274,600
11 jul 2024166.50169.55162.87167.41167.41273,500
10 jul 2024164.14164.14159.75162.35162.35256,500
09 jul 2024165.94166.89162.16162.57162.57233,800
08 jul 2024163.18165.01161.09164.21164.21346,700
05 jul 2024161.29162.17158.36161.60161.60195,000
03 jul 2024159.00160.81156.75159.87159.87108,800
02 jul 2024155.37158.78152.80158.68158.68241,900
01 jul 2024156.32156.63151.16155.22155.22188,900
28 jun 2024154.36159.45154.36156.77156.77505,100
27 jun 2024151.94154.29150.83153.40153.40217,000
26 jun 2024150.30153.91150.01152.75152.75328,100
25 jun 2024148.99152.68147.90150.96150.96290,100
24 jun 2024148.42149.30146.16148.45148.45222,300
21 jun 2024145.63150.57143.60148.99148.99340,100
20 jun 2024146.68148.16144.44146.66146.66352,700
18 jun 2024150.85152.08147.01147.17147.17240,100
17 jun 2024150.18151.90147.38151.14151.14256,500
14 jun 2024151.85152.71149.13150.00150.00365,500
13 jun 2024151.40155.47150.32154.39154.39643,000
12 jun 2024152.35153.90147.80152.09152.09469,300
11 jun 2024147.88150.23145.04148.55148.55420,100
10 jun 2024148.40151.00146.63148.48148.48551,900
07 jun 2024151.43153.89145.75149.91149.911,450,500
06 jun 2024165.05165.59161.84164.74164.74384,100
05 jun 2024164.75167.66162.95165.87165.87286,200
04 jun 2024166.00166.00162.57163.11163.11538,600
03 jun 2024164.03166.29161.55166.14166.14467,700
31 may 2024163.21165.76160.02163.67163.67337,900
30 may 2024161.85165.74161.16163.38163.38333,700
29 may 2024155.00162.71153.67160.84160.84397,600
28 may 2024166.90167.20156.03158.52158.52586,000
24 may 2024169.46171.00165.86166.30166.30198,200
23 may 2024175.21175.31166.43168.49168.49294,100
22 may 2024169.75173.69167.51173.33173.33356,000
21 may 2024166.78169.71165.80167.74167.74370,000
20 may 2024169.82171.75161.69169.61169.61617,800
17 may 2024170.85173.71169.10173.40173.40236,400
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
*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...