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 (%)
Feb 28, 2005 9.543 9.784 9.347 9.463 1,354,360 -0.01(-0.14%)
Feb 25, 2005 9.075 9.561 9.057 9.476 1,629,012 +0.42(+4.62%)
Feb 24, 2005 8.857 9.084 8.857 9.057 1,262,282 +0.16(+1.75%)
Feb 23, 2005 9.022 9.138 8.888 8.902 1,402,306 -0.07(-0.75%)
Feb 22, 2005 9.008 9.254 8.857 8.968 1,602,237 +0.07(+0.75%)
Feb 18, 2005 9.089 9.089 8.866 8.902 1,179,746 -0.16(-1.77%)
Feb 17, 2005 9.525 9.530 9.026 9.062 1,102,479 -0.38(-4.06%)
Feb 16, 2005 9.499 9.614 9.294 9.445 977,056 +0.00(+0.05%)
Feb 15, 2005 9.303 9.802 9.303 9.441 1,675,737 +0.06(+0.67%)
Feb 14, 2005 9.164 9.378 9.053 9.378 960,494 +0.15(+1.59%)
Feb 11, 2005 8.964 9.383 8.902 9.231 938,317 +0.19(+2.07%)
Feb 10, 2005 9.000 9.080 8.830 9.044 1,866,216 +0.44(+5.13%)
Feb 09, 2005 8.723 8.844 8.532 8.603 1,133,701 -0.20(-2.33%)
Feb 08, 2005 8.608 8.897 8.541 8.808 761,182 +0.25(+2.86%)
Feb 07, 2005 8.710 8.786 8.487 8.563 881,279 -0.23(-2.58%)
Feb 04, 2005 8.331 8.790 8.291 8.790 1,466,734 +0.46(+5.56%)
Feb 03, 2005 8.309 8.349 8.122 8.327 1,384,199 -0.04(-0.48%)
Feb 02, 2005 8.305 8.465 8.224 8.367 1,239,617 +0.06(+0.75%)
Feb 01, 2005 8.068 8.340 8.068 8.305 949,091 +0.15(+1.86%)
Jan 31, 2005 7.899 8.175 7.806 8.153 1,738,593 +0.37(+4.75%)
Jan 28, 2005 7.881 8.064 7.690 7.783 1,287,971 -0.09(-1.19%)
Jan 27, 2005 7.939 8.064 7.690 7.877 3,557,264 -0.29(-3.49%)
Jan 26, 2005 7.743 8.207 7.730 8.162 1,426,406 +0.40(+5.17%)
Jan 25, 2005 7.730 7.997 7.708 7.761 964,341 +0.11(+1.40%)
Jan 24, 2005 7.774 7.774 7.596 7.654 960,280 -0.05(-0.69%)
Jan 21, 2005 7.828 7.872 7.685 7.708 1,002,857 -0.07(-0.92%)
Jan 20, 2005 7.783 7.930 7.739 7.779 1,011,081 -0.08(-0.96%)
Jan 19, 2005 7.997 8.033 7.814 7.855 1,270,093 -0.09(-1.18%)
Jan 18, 2005 7.864 8.006 7.685 7.948 1,013,974 +0.14(+1.83%)
Jan 14, 2005 7.841 7.957 7.761 7.806 1,204,546 +0.09(+1.15%)
Jan 13, 2005 7.730 7.752 7.574 7.716 1,385,793 +0.08(+1.11%)
Jan 12, 2005 7.788 7.806 7.520 7.632 2,781,027 +0.08(+1.06%)
Jan 11, 2005 7.699 7.730 7.338 7.552 3,790,432 -0.16(-2.08%)
Jan 10, 2005 7.659 7.868 7.632 7.712 1,295,257 +0.01(+0.17%)
Jan 07, 2005 7.841 7.841 7.587 7.699 855,830 -0.05(-0.69%)
Jan 06, 2005 7.757 7.864 7.618 7.752 1,690,648 +0.12(+1.52%)
Jan 05, 2005 7.886 7.966 7.578 7.636 1,623,019 -0.30(-3.76%)
Jan 04, 2005 8.510 8.527 7.899 7.935 998,799 -0.52(-6.16%)
Jan 03, 2005 8.821 8.821 8.429 8.456 777,913 -0.36(-4.04%)
Dec 31, 2004 8.737 8.817 8.728 8.812 705,686 +0.08(+0.92%)
Dec 30, 2004 8.541 8.772 8.541 8.732 849,337 +0.12(+1.40%)
Dec 29, 2004 8.425 8.616 8.411 8.612 715,113 +0.18(+2.11%)
Dec 28, 2004 8.242 8.434 8.242 8.434 625,331 +0.11(+1.28%)
Dec 27, 2004 8.322 8.376 8.175 8.327 682,791 +0.07(+0.86%)
Dec 23, 2004 8.282 8.309 8.242 8.256 481,680 -0.02(-0.22%)
Dec 22, 2004 8.242 8.411 8.202 8.273 927,447 +0.10(+1.20%)
Dec 21, 2004 8.242 8.300 8.100 8.175 1,078,281 +0.02(+0.22%)
Dec 20, 2004 8.501 8.559 8.077 8.158 945,628 -0.28(-3.28%)
Dec 17, 2004 8.501 8.563 8.358 8.434 801,977 -0.06(-0.68%)
Dec 16, 2004 8.465 8.594 8.407 8.492 919,816 -0.03(-0.31%)
Dec 15, 2004 8.354 8.567 8.238 8.518 1,112,174 +0.01(+0.16%)
Dec 14, 2004 8.554 8.596 8.443 8.505 1,396,558 -0.00(-0.05%)
Dec 13, 2004 8.674 8.674 8.443 8.510 863,926 -0.01(-0.16%)
Dec 10, 2004 8.643 8.741 8.474 8.523 1,266,150 -0.10(-1.19%)
Dec 09, 2004 8.737 8.821 8.496 8.625 1,605,301 -0.26(-2.96%)
Dec 08, 2004 9.044 9.044 8.821 8.888 1,024,412 -0.07(-0.75%)
Dec 07, 2004 9.178 9.178 8.888 8.955 1,400,149 -0.20(-2.19%)
Dec 06, 2004 9.000 9.191 8.897 9.156 882,556 +0.09(+1.03%)
Dec 03, 2004 9.173 9.343 9.004 9.062 1,005,782 +0.02(+0.20%)
Dec 02, 2004 9.258 9.494 9.040 9.044 1,007,353 -0.24(-2.59%)
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.