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, 2006 12.09 12.15 11.55 11.80 1,277,006 -0.37(-3.00%)
Jan 30, 2006 11.86 12.33 11.78 12.17 845,411 +0.33(+2.75%)
Jan 27, 2006 11.80 11.97 11.67 11.84 668,608 +0.04(+0.38%)
Jan 26, 2006 11.57 11.93 11.45 11.80 918,758 +0.23(+1.96%)
Jan 25, 2006 11.80 11.81 11.40 11.57 794,224 -0.26(-2.18%)
Jan 24, 2006 11.56 11.87 11.35 11.83 643,664 +0.27(+2.31%)
Jan 23, 2006 11.77 11.77 11.45 11.56 562,252 -0.16(-1.41%)
Jan 20, 2006 12.27 12.27 11.72 11.73 493,176 -0.50(-4.08%)
Jan 19, 2006 11.91 12.33 11.86 12.23 459,986 +0.41(+3.43%)
Jan 18, 2006 11.81 11.90 11.69 11.82 894,825 -0.14(-1.16%)
Jan 17, 2006 11.98 12.08 11.81 11.96 456,556 -0.07(-0.56%)
Jan 13, 2006 11.86 12.19 11.82 12.02 700,007 +0.09(+0.78%)
Jan 12, 2006 11.55 12.11 11.53 11.93 1,456,712 -0.61(-4.87%)
Jan 11, 2006 12.36 12.60 12.31 12.54 661,672 +0.14(+1.15%)
Jan 10, 2006 12.29 12.41 12.14 12.40 1,065,287 +0.01(+0.11%)
Jan 09, 2006 12.02 12.60 11.95 12.39 1,006,832 +0.37(+3.08%)
Jan 06, 2006 11.58 12.02 11.50 12.02 606,973 +0.52(+4.54%)
Jan 05, 2006 11.50 11.57 11.41 11.49 474,353 -0.01(-0.08%)
Jan 04, 2006 11.19 11.56 11.07 11.50 1,770,657 +0.23(+2.01%)
Jan 03, 2006 10.65 11.36 10.65 11.28 1,393,310 +0.67(+6.30%)
Dec 30, 2005 10.51 10.72 10.45 10.61 699,664 +0.06(+0.55%)
Dec 29, 2005 10.48 10.62 10.47 10.55 698,813 +0.07(+0.64%)
Dec 28, 2005 10.31 10.54 10.30 10.48 489,536 +0.16(+1.60%)
Dec 27, 2005 10.46 10.47 10.18 10.32 658,326 -0.08(-0.73%)
Dec 23, 2005 10.29 10.61 10.17 10.39 489,848 +0.06(+0.60%)
Dec 22, 2005 10.28 10.39 10.15 10.33 419,515 +0.02(+0.22%)
Dec 21, 2005 10.24 10.43 10.20 10.31 502,659 +0.07(+0.65%)
Dec 20, 2005 10.08 10.35 10.02 10.24 577,796 +0.09(+0.92%)
Dec 19, 2005 10.18 10.28 9.962 10.15 940,171 -0.08(-0.74%)
Dec 16, 2005 10.41 10.55 10.14 10.22 1,224,830 -0.16(-1.50%)
Dec 15, 2005 10.63 10.87 10.31 10.38 859,004 -0.26(-2.43%)
Dec 14, 2005 10.63 10.76 10.51 10.64 688,596 +0.01(+0.13%)
Dec 13, 2005 10.71 10.80 10.63 10.63 532,034 -0.09(-0.87%)
Dec 12, 2005 10.70 10.80 10.68 10.72 560,903 +0.02(+0.21%)
Dec 09, 2005 10.60 10.74 10.51 10.70 301,415 +0.10(+0.97%)
Dec 08, 2005 10.63 10.81 10.50 10.59 559,442 -0.08(-0.79%)
Dec 07, 2005 10.69 10.90 10.67 10.68 542,278 -0.02(-0.21%)
Dec 06, 2005 10.77 10.87 10.67 10.70 587,712 +0.02(+0.17%)
Dec 05, 2005 10.69 10.74 10.45 10.68 1,115,031 -0.01(-0.08%)
Dec 02, 2005 10.71 11.06 10.68 10.69 1,108,519 -0.03(-0.25%)
Dec 01, 2005 9.770 10.73 9.770 10.72 1,803,802 +1.00(+10.32%)
Nov 30, 2005 9.503 9.797 9.432 9.717 854,567 +0.28(+2.93%)
Nov 29, 2005 9.450 9.534 9.334 9.441 336,801 +0.04(+0.38%)
Nov 28, 2005 9.637 9.646 9.369 9.405 346,237 -0.23(-2.36%)
Nov 25, 2005 9.472 9.686 9.472 9.632 164,038 +0.02(+0.23%)
Nov 23, 2005 9.583 9.726 9.548 9.610 1,627,441 +0.00(+0.05%)
Nov 22, 2005 9.592 9.668 9.516 9.605 490,844 +0.00(+0.00%)
Nov 21, 2005 9.427 9.630 9.360 9.605 751,380 +0.16(+1.70%)
Nov 18, 2005 9.396 9.744 9.338 9.445 1,645,905 +0.09(+0.95%)
Nov 17, 2005 9.289 9.458 9.289 9.356 705,345 +0.10(+1.06%)
Nov 16, 2005 9.316 9.530 9.160 9.258 450,397 -0.06(-0.67%)
Nov 15, 2005 9.338 9.476 9.294 9.320 691,356 -0.02(-0.19%)
Nov 14, 2005 9.659 9.695 9.182 9.338 1,401,671 +0.13(+1.45%)
Nov 11, 2005 9.347 9.405 9.057 9.205 796,507 -0.16(-1.67%)
Nov 10, 2005 9.378 9.436 9.080 9.360 438,988 +0.00(+0.05%)
Nov 09, 2005 9.378 9.472 9.249 9.356 427,256 +0.04(+0.48%)
Nov 08, 2005 9.334 9.383 9.120 9.311 453,722 -0.07(-0.76%)
Nov 07, 2005 9.387 9.392 9.227 9.383 518,977 +0.03(+0.29%)
Nov 04, 2005 9.401 9.423 9.236 9.356 898,340 -0.05(-0.52%)
Nov 03, 2005 9.356 9.503 9.294 9.405 870,884 +0.05(+0.52%)
Nov 02, 2005 9.169 9.427 9.169 9.356 446,380 +0.13(+1.45%)
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.