Premium
Impinj Inc (PI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.24 | -4.03617325083 | 105.05 | 108.68 | 100.81 | 400112 | 104.09033794 | CS |
| 4 | -37.63 | -27.1814504478 | 138.44 | 138.66 | 98.5 | 847677 | 114.40270983 | CS |
| 12 | -89.76 | -47.1008028546 | 190.57 | 197.14 | 98.5 | 695259 | 135.40242111 | CS |
| 26 | -61.82 | -38.0126667896 | 162.63 | 239.88 | 98.5 | 607057 | 167.52116075 | CS |
| 52 | 0.27 | 0.268549830913 | 100.54 | 239.88 | 97.77 | 517811 | 158.94368504 | CS |
| 156 | 35.23 | 53.7206465386 | 65.58 | 239.88 | 39.74 | 483380 | 113.40068129 | CS |
| 260 | 65.62 | 186.473429952 | 35.19 | 239.88 | 11.4701 | 411768 | 93.11758214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 103.11 | -2.47 | -2.34 | 104.85 | 105.89 | 102.58 | 365899 |
| 1739921700 | 105.58 | 1.76 | 1.70 | 104.78 | 108.68 | 104.7 | 460454 |
| 1739576100 | 103.82 | 0.28 | 0.27 | 104 | 105.6408 | 102.915 | 366784 |
| 1739489700 | 103.54 | -0.97 | -0.93 | 105.05 | 105.92 | 102.05 | 411719 |
| 1739403300 | 104.51 | -1.82 | -1.71 | 104.24 | 105.8638 | 101.705 | 464122 |
| 1739316900 | 106.33 | 1.49 | 1.42 | 102.19 | 106.7 | 101.8701 | 775922 |
| 1739230500 | 104.84 | -0.54 | -0.51 | 105.36 | 105.71 | 101.92 | 967903 |
| 1738971300 | 105.38 | -2.38 | -2.21 | 107.59 | 108.095 | 104.2 | 1326450 |
| 1738884900 | 107.76 | -19.3 | -15.19 | 98.88 | 119.04 | 98.5 | 4532175 |
| 1738798500 | 127.06 | 0.51 | 0.40 | 126.15 | 129.1988 | 124.47 | 1555634 |
| 1738712100 | 126.55 | 4.14 | 3.38 | 123.55 | 127.53 | 123.08 | 516878 |
| 1738625700 | 122.41 | -4.48 | -3.53 | 122.95 | 125.45 | 121.82 | 797275 |
| 1738366500 | 126.89 | -1.05 | -0.82 | 128.04 | 129.96 | 125.2 | 451909 |
| 1738280100 | 127.94 | -3.58 | -2.72 | 133.59 | 133.93 | 121.34 | 975815 |
| 1738193700 | 131.52 | -1.14 | -0.86 | 132.82 | 134.16999 | 130.13999 | 246158 |
| 1738107300 | 132.66 | 2.2 | 1.69 | 132 | 134.9941 | 130.51499 | 296869 |
| 1738020900 | 130.46 | -5.75 | -4.22 | 134.97999 | 135.925 | 129 | 522957 |
| 1737761700 | 136.21 | -2.53 | -1.82 | 138.44 | 138.66 | 134.88 | 407433 |
| 1737675300 | 138.74 | 0 | 0.00 | 138.74 | 138.74 | 138.74 | 0 |
| 1737588900 | 138.74 | -0.39 | -0.28 | 140 | 144.44 | 136.72999 | 542170 |
| 1737502500 | 139.13 | 7.19 | 5.45 | 134.33 | 142.33 | 133.57 | 905608 |
| 1737156900 | 131.94 | -0.57 | -0.43 | 134.96 | 136.87 | 129.94 | 683691 |
| 1737070500 | 132.505 | -4.02 | -2.94 | 137 | 137.27 | 126.0101 | 1620733 |
| 1736984100 | 136.52 | -12.79 | -8.57 | 149 | 149.04 | 128.077 | 1796633 |
| 1736897700 | 149.31 | 2.99 | 2.04 | 147.88 | 151.46 | 146.72 | 473017 |
| 1736811300 | 146.32 | 2.7 | 1.88 | 140.05 | 146.74 | 139.03 | 467594 |
| 1736552100 | 143.62 | -6.69 | -4.45 | 148.15 | 148.15 | 141.01 | 489546 |
| 1736379300 | 150.31 | 0.61 | 0.41 | 148.29 | 150.53 | 145.59 | 299751 |
| 1736292900 | 149.69999 | -2.54 | -1.67 | 153.82 | 154.1 | 147.97999 | 385082 |
| 1736206500 | 152.24 | 0.87 | 0.57 | 154.05 | 155.91 | 151.4 | 386786 |
| 1735947300 | 151.37 | 4.62 | 3.15 | 147.11 | 154 | 147.11 | 485429 |
| 1735860900 | 146.75 | 1.49 | 1.03 | 147.24 | 149.28 | 145.69 | 292783 |
| 1735688100 | 145.26 | -1.33 | -0.91 | 147.54 | 147.945 | 144.7296 | 370761 |
| 1735601700 | 146.59 | -1.26 | -0.85 | 144.5 | 148.025 | 142 | 309761 |
| 1735342500 | 147.85 | 0.07 | 0.05 | 146.26 | 147.97 | 143.26169 | 310346 |
| 1735256100 | 147.78 | -0.88 | -0.59 | 146.91999 | 149.41 | 145.44 | 346638 |
| 1735077840 | 148.66 | 2.52 | 1.72 | 147.66999 | 148.76 | 145.21 | 127979 |
| 1734996900 | 146.13999 | -3.69 | -2.46 | 149.19999 | 151.7164 | 144.91 | 344055 |
| 1734737700 | 149.83 | 7.2 | 5.05 | 140.72999 | 150.79 | 140.72999 | 1423220 |
| 1734651300 | 142.63 | 0.82 | 0.58 | 142.71 | 144.76 | 140.87 | 760882 |
| 1734564900 | 141.81 | -6.25 | -4.22 | 149.69 | 151 | 139.755 | 712587 |
| 1734478500 | 148.06 | -2.09 | -1.39 | 149.55 | 151.47999 | 146.41999 | 467534 |
| 1734392100 | 150.15 | -0.83 | -0.55 | 151.04 | 154.8034 | 146.75 | 1019677 |
| 1734132900 | 150.97999 | -7.81 | -4.92 | 161.21 | 164.18 | 150.525 | 745926 |
| 1734046500 | 158.79 | -0.24 | -0.15 | 158.33 | 161.46 | 156.13 | 633624 |
| 1733960100 | 159.03 | 2.47 | 1.58 | 160.15 | 161.43 | 155.35 | 537055 |
| 1733873700 | 156.56 | -2.66 | -1.67 | 160.65 | 161.32159 | 153.02 | 606143 |
| 1733787300 | 159.22 | -6.03 | -3.65 | 167.22 | 168 | 158.37 | 1110461 |
| 1733528100 | 165.25 | -10.6 | -6.03 | 175.85 | 178.045 | 163.61 | 1173550 |
| 1733441700 | 175.85 | -13.71 | -7.23 | 189.71 | 190.975 | 175.42 | 511913 |
| 1733355300 | 189.56 | 1.35 | 0.72 | 190 | 190.7099 | 184.1601 | 362915 |
| 1733268900 | 188.21 | 0.66 | 0.35 | 186.68 | 190 | 185.61 | 444408 |
| 1733182500 | 187.55 | -4.66 | -2.42 | 193.79 | 197.14 | 187.1712 | 462856 |
| 1732917840 | 192.21 | 2.96 | 1.56 | 190.53 | 193.655 | 189.6 | 107720 |
| 1732750500 | 189.25 | -6.32 | -3.23 | 198.03 | 198.34 | 184.5001 | 225024 |
| 1732664100 | 195.57 | 1.94 | 1.00 | 195.8 | 196.89 | 192.75 | 283770 |
| 1732577700 | 193.63 | 2.59 | 1.36 | 193.29 | 194.23 | 188.19 | 489413 |
| 1732318500 | 191.04 | 2.74 | 1.46 | 188.35 | 193.13 | 186.4 | 302044 |
| 1732232100 | 188.3 | 2.36 | 1.27 | 187.03 | 191.685 | 183.671 | 384601 |
| 1732145700 | 185.94 | 3.1 | 1.70 | 183.76 | 186.07 | 179.69 | 367856 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
