Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.901 8.178 7.808 8.155 1,738,112 +0.37(+4.75%)
Jan 28, 2005 7.883 8.066 7.692 7.785 1,287,615 -0.09(-1.19%)
Jan 27, 2005 7.941 8.066 7.692 7.879 3,556,280 -0.29(-3.49%)
Jan 26, 2005 7.745 8.209 7.732 8.164 1,426,011 +0.40(+5.17%)
Jan 25, 2005 7.732 7.999 7.710 7.763 964,074 +0.11(+1.40%)
Jan 24, 2005 7.777 7.777 7.598 7.656 960,015 -0.05(-0.69%)
Jan 21, 2005 7.830 7.875 7.687 7.710 1,002,580 -0.07(-0.92%)
Jan 20, 2005 7.785 7.933 7.741 7.781 1,010,802 -0.08(-0.96%)
Jan 19, 2005 7.999 8.035 7.817 7.857 1,269,742 -0.09(-1.18%)
Jan 18, 2005 7.866 8.008 7.687 7.950 1,013,694 +0.14(+1.83%)
Jan 14, 2005 7.843 7.959 7.763 7.808 1,204,212 +0.09(+1.15%)
Jan 13, 2005 7.732 7.754 7.576 7.719 1,385,410 +0.08(+1.11%)
Jan 12, 2005 7.790 7.808 7.523 7.634 2,780,258 +0.08(+1.06%)
Jan 11, 2005 7.701 7.732 7.340 7.554 3,789,383 -0.16(-2.08%)
Jan 10, 2005 7.661 7.870 7.634 7.714 1,294,899 +0.01(+0.17%)
Jan 07, 2005 7.843 7.843 7.589 7.701 855,594 -0.05(-0.69%)
Jan 06, 2005 7.759 7.866 7.621 7.754 1,690,180 +0.12(+1.52%)
Jan 05, 2005 7.888 7.968 7.580 7.638 1,622,570 -0.30(-3.76%)
Jan 04, 2005 8.512 8.530 7.901 7.937 998,523 -0.52(-6.16%)
Jan 03, 2005 8.824 8.824 8.432 8.458 777,698 -0.36(-4.04%)
Dec 31, 2004 8.739 8.819 8.730 8.815 705,490 +0.08(+0.92%)
Dec 30, 2004 8.543 8.775 8.543 8.735 849,102 +0.12(+1.40%)
Dec 29, 2004 8.427 8.619 8.414 8.614 714,915 +0.18(+2.11%)
Dec 28, 2004 8.244 8.436 8.244 8.436 625,158 +0.11(+1.28%)
Dec 27, 2004 8.325 8.378 8.178 8.329 682,602 +0.07(+0.86%)
Dec 23, 2004 8.285 8.311 8.244 8.258 481,546 -0.02(-0.22%)
Dec 22, 2004 8.244 8.414 8.204 8.276 927,191 +0.10(+1.20%)
Dec 21, 2004 8.244 8.302 8.102 8.178 1,077,983 +0.02(+0.22%)
Dec 20, 2004 8.503 8.561 8.080 8.160 945,366 -0.28(-3.28%)
Dec 17, 2004 8.503 8.565 8.360 8.436 801,755 -0.06(-0.68%)
Dec 16, 2004 8.467 8.597 8.409 8.494 919,561 -0.03(-0.31%)
Dec 15, 2004 8.356 8.570 8.240 8.521 1,111,866 +0.01(+0.16%)
Dec 14, 2004 8.556 8.598 8.445 8.507 1,396,171 -0.00(-0.05%)
Dec 13, 2004 8.677 8.677 8.445 8.512 863,687 -0.01(-0.16%)
Dec 10, 2004 8.646 8.744 8.476 8.525 1,265,799 -0.10(-1.19%)
Dec 09, 2004 8.739 8.824 8.498 8.628 1,604,857 -0.26(-2.96%)
Dec 08, 2004 9.047 9.047 8.824 8.891 1,024,128 -0.07(-0.75%)
Dec 07, 2004 9.180 9.180 8.891 8.958 1,399,762 -0.20(-2.19%)
Dec 06, 2004 9.002 9.194 8.900 9.158 882,312 +0.09(+1.03%)
Dec 03, 2004 9.176 9.345 9.007 9.064 1,005,504 +0.02(+0.20%)
Dec 02, 2004 9.261 9.497 9.042 9.047 1,007,074 -0.24(-2.59%)
Dec 01, 2004 8.917 9.314 8.802 9.287 706,612 +0.49(+5.63%)
Nov 30, 2004 9.024 9.162 8.793 8.793 939,532 -0.31(-3.43%)
Nov 29, 2004 9.225 9.421 9.002 9.105 897,346 -0.04(-0.49%)
Nov 26, 2004 9.127 9.154 9.051 9.149 183,553 +0.06(+0.64%)
Nov 24, 2004 9.007 9.274 9.007 9.091 396,053 -0.01(-0.10%)
Nov 23, 2004 9.269 9.354 9.002 9.100 805,345 -0.17(-1.87%)
Nov 22, 2004 9.296 9.341 9.158 9.274 742,066 -0.04(-0.38%)
Nov 19, 2004 9.572 9.720 9.310 9.310 844,838 -0.42(-4.35%)
Nov 18, 2004 9.425 9.755 9.292 9.733 1,127,349 +0.33(+3.51%)
Nov 17, 2004 9.318 9.586 9.234 9.403 2,740,509 +0.18(+1.98%)
Nov 16, 2004 9.359 9.492 9.154 9.220 1,222,940 -0.18(-1.94%)
Nov 15, 2004 9.064 9.635 8.922 9.403 1,969,944 -0.04(-0.47%)
Nov 12, 2004 9.537 9.613 9.314 9.448 1,593,413 -0.12(-1.26%)
Nov 11, 2004 9.644 9.728 9.541 9.568 979,250 +0.00(+0.00%)
Nov 10, 2004 9.880 9.925 9.430 9.568 1,186,140 -0.34(-3.42%)
Nov 09, 2004 10.02 10.06 9.809 9.907 432,404 -0.07(-0.71%)
Nov 08, 2004 9.876 10.25 9.849 9.978 1,280,834 -0.00(-0.04%)
Nov 05, 2004 9.608 10.03 9.608 9.982 1,311,575 +0.43(+4.53%)
Nov 04, 2004 9.403 9.711 9.318 9.550 703,695 +0.15(+1.61%)
Nov 03, 2004 9.804 9.849 9.327 9.399 909,464 -0.10(-1.03%)
Nov 02, 2004 9.639 9.724 9.359 9.497 658,592 -0.09(-0.93%)
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.