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 (%)
Nov 28, 2008 8.200 8.236 8.039 8.155 269,215 -0.08(-0.97%)
Nov 26, 2008 7.799 8.369 7.799 8.236 747,544 +0.37(+4.70%)
Nov 25, 2008 7.888 8.022 7.647 7.866 965,272 +0.04(+0.46%)
Nov 24, 2008 7.113 7.999 7.108 7.830 1,477,101 +0.76(+10.78%)
Nov 21, 2008 6.689 7.117 6.502 7.068 1,440,099 +0.50(+7.60%)
Nov 20, 2008 6.774 7.139 6.555 6.569 936,110 -0.31(-4.47%)
Nov 19, 2008 7.260 7.309 6.859 6.876 764,216 -0.40(-5.51%)
Nov 18, 2008 7.478 7.687 7.023 7.277 714,148 -0.14(-1.92%)
Nov 17, 2008 7.665 7.990 7.384 7.420 793,033 -0.31(-4.03%)
Nov 14, 2008 8.280 8.365 7.728 7.732 840,653 -0.75(-8.88%)
Nov 13, 2008 7.843 8.543 7.612 8.485 727,577 +0.63(+8.00%)
Nov 12, 2008 8.093 8.378 7.821 7.857 439,109 -0.41(-5.01%)
Nov 11, 2008 8.097 8.467 8.066 8.271 1,360,163 +0.11(+1.37%)
Nov 10, 2008 9.047 9.047 7.955 8.160 1,024,032 -0.74(-8.36%)
Nov 07, 2008 8.935 9.136 8.757 8.904 387,245 +0.08(+0.91%)
Nov 06, 2008 9.354 9.354 8.797 8.824 947,599 -0.10(-1.15%)
Nov 05, 2008 9.345 9.425 8.913 8.926 1,093,537 -0.52(-5.47%)
Nov 04, 2008 9.546 9.599 9.274 9.443 755,925 +0.08(+0.90%)
Nov 03, 2008 9.359 9.510 9.229 9.359 681,855 +0.00(+0.05%)
Oct 31, 2008 9.078 9.470 9.002 9.354 610,016 +0.20(+2.19%)
Oct 30, 2008 9.015 9.617 8.980 9.154 1,059,356 +0.34(+3.84%)
Oct 29, 2008 8.601 9.243 8.209 8.815 778,405 +0.21(+2.38%)
Oct 28, 2008 8.106 8.646 7.647 8.610 874,685 +0.68(+8.60%)
Oct 27, 2008 7.416 8.347 7.353 7.928 1,077,801 +0.42(+5.58%)
Oct 24, 2008 6.685 7.732 6.587 7.509 1,366,662 -0.03(-0.35%)
Oct 23, 2008 7.817 7.941 7.460 7.536 1,209,479 -0.34(-4.36%)
Oct 22, 2008 8.222 8.543 7.785 7.879 679,921 -0.41(-4.95%)
Oct 21, 2008 8.485 8.695 8.249 8.289 657,928 -0.38(-4.37%)
Oct 20, 2008 8.494 8.766 8.494 8.668 791,709 +0.28(+3.35%)
Oct 17, 2008 9.113 9.113 8.338 8.387 1,064,835 -0.42(-4.76%)
Oct 16, 2008 8.316 8.900 8.213 8.806 1,208,177 +0.51(+6.18%)
Oct 15, 2008 9.408 9.871 8.227 8.293 985,070 -1.25(-13.08%)
Oct 14, 2008 10.36 10.36 9.323 9.541 704,678 -0.65(-6.34%)
Oct 13, 2008 9.978 10.28 9.367 10.19 1,095,460 +0.36(+3.67%)
Oct 10, 2008 8.298 10.07 8.227 9.827 1,494,209 +1.19(+13.72%)
Oct 09, 2008 8.958 9.350 8.588 8.641 624,662 -0.31(-3.48%)
Oct 08, 2008 8.703 9.207 8.387 8.953 1,440,660 +0.04(+0.40%)
Oct 07, 2008 9.359 9.987 8.891 8.917 855,968 -0.51(-5.39%)
Oct 06, 2008 9.920 10.03 9.171 9.425 860,847 -0.62(-6.17%)
Oct 03, 2008 10.01 10.47 10.01 10.04 712,417 +0.20(+1.99%)
Oct 02, 2008 10.47 10.47 9.720 9.849 776,466 -0.68(-6.44%)
Oct 01, 2008 10.67 10.96 10.21 10.53 535,598 -0.21(-1.99%)
Sep 30, 2008 10.41 10.83 10.19 10.74 942,640 +0.44(+4.24%)
Sep 29, 2008 11.32 11.41 10.12 10.30 755,256 -1.12(-9.79%)
Sep 26, 2008 11.17 11.52 10.97 11.42 992,352 +0.17(+1.55%)
Sep 25, 2008 10.60 11.32 10.60 11.25 1,200,909 +0.75(+7.13%)
Sep 24, 2008 10.64 10.78 10.50 10.50 609,141 -0.15(-1.42%)
Sep 23, 2008 10.97 11.03 10.65 10.65 1,223,095 -0.34(-3.12%)
Sep 22, 2008 11.32 12.48 10.96 10.99 1,360,150 -0.35(-3.06%)
Sep 19, 2008 11.39 13.31 11.02 11.34 2,297,214 +0.21(+1.92%)
Sep 18, 2008 10.45 11.28 10.41 11.13 1,503,052 +0.88(+8.61%)
Sep 17, 2008 9.916 10.40 9.804 10.25 1,183,948 +0.22(+2.22%)
Sep 16, 2008 10.09 10.58 9.710 10.02 1,412,527 -0.09(-0.88%)
Sep 15, 2008 10.48 10.53 10.11 10.11 1,365,730 -0.44(-4.14%)
Sep 12, 2008 11.05 11.15 10.49 10.55 1,761,705 -0.75(-6.63%)
Sep 11, 2008 11.14 11.32 11.13 11.30 666,397 +0.07(+0.64%)
Sep 10, 2008 10.99 11.39 10.84 11.23 888,584 +0.40(+3.66%)
Sep 09, 2008 11.24 11.30 10.59 10.83 2,039,436 -0.43(-3.80%)
Sep 08, 2008 11.90 12.21 11.23 11.26 1,033,324 -0.31(-2.66%)
Sep 05, 2008 11.40 11.71 11.07 11.56 764,340 +0.16(+1.37%)
Sep 04, 2008 11.68 11.80 11.11 11.41 1,935,311 -0.34(-2.88%)
Sep 03, 2008 12.84 12.96 11.66 11.75 1,075,438 -1.15(-8.91%)
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.