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 (%)
Mar 30, 2007 9.868 10.25 9.868 10.09 182,291 +0.09(+0.89%)
Mar 29, 2007 10.05 10.16 9.846 10.00 310,252 -0.11(-1.10%)
Mar 28, 2007 10.29 10.34 10.02 10.11 261,207 -0.19(-1.82%)
Mar 27, 2007 10.65 10.67 10.07 10.30 167,070 -0.35(-3.26%)
Mar 26, 2007 10.68 10.78 10.65 10.65 271,392 -0.04(-0.42%)
Mar 23, 2007 10.49 10.69 10.49 10.69 162,675 +0.22(+2.13%)
Mar 22, 2007 10.40 10.78 10.02 10.47 244,640 +0.22(+2.17%)
Mar 21, 2007 9.735 10.29 9.735 10.25 644,365 +0.52(+5.31%)
Mar 20, 2007 9.690 9.802 9.677 9.730 363,967 -0.05(-0.50%)
Mar 19, 2007 9.802 9.868 9.623 9.779 108,586 -0.02(-0.23%)
Mar 16, 2007 9.980 10.05 9.668 9.802 63,585 -0.16(-1.57%)
Mar 15, 2007 10.02 10.20 9.957 9.957 47,223 -0.02(-0.22%)
Mar 14, 2007 10.38 10.38 9.868 9.980 153,282 -0.49(-4.68%)
Mar 13, 2007 10.69 10.68 10.31 10.47 43,550 -0.22(-2.08%)
Mar 12, 2007 10.56 10.69 10.56 10.69 43,961 +0.13(+1.27%)
Mar 09, 2007 10.56 10.87 10.51 10.56 216,890 +0.09(+0.85%)
Mar 08, 2007 10.67 10.69 10.47 10.47 49,411 -0.22(-2.08%)
Mar 07, 2007 10.71 10.73 10.60 10.69 123,196 -0.02(-0.21%)
Mar 06, 2007 10.69 10.76 10.36 10.71 113,369 +0.02(+0.21%)
Mar 05, 2007 10.83 10.83 10.36 10.69 135,047 -0.13(-1.23%)
Mar 02, 2007 11.09 11.09 10.76 10.83 218,845 -0.31(-2.80%)
Mar 01, 2007 11.38 11.38 10.69 11.14 608,916 -0.38(-3.29%)
Feb 28, 2007 11.14 11.61 11.14 11.52 113,372 +0.38(+3.40%)
Feb 27, 2007 11.18 11.41 11.03 11.14 199,800 -0.22(-1.96%)
Feb 26, 2007 11.58 11.65 11.18 11.36 80,702 -0.29(-2.48%)
Feb 23, 2007 11.25 11.85 11.25 11.65 628,778 +0.13(+1.16%)
Feb 22, 2007 10.96 11.61 10.96 11.52 107,839 +0.29(+2.58%)
Feb 21, 2007 10.38 11.29 10.38 11.23 363,367 +0.56(+5.22%)
Feb 20, 2007 10.69 10.71 10.65 10.67 130,834 -0.07(-0.62%)
Feb 16, 2007 11.20 11.20 10.69 10.74 606,607 -0.49(-4.37%)
Feb 15, 2007 11.03 11.34 11.03 11.23 251,499 +0.22(+2.02%)
Feb 14, 2007 10.65 11.07 10.65 11.00 205,358 +0.36(+3.35%)
Feb 13, 2007 10.51 10.65 10.51 10.65 301,754 +0.13(+1.27%)
Feb 12, 2007 10.47 10.60 10.27 10.51 36,893 +0.09(+0.85%)
Feb 09, 2007 10.25 10.51 10.25 10.43 106,113 +0.04(+0.43%)
Feb 08, 2007 10.54 10.63 10.25 10.38 18,176 -0.18(-1.69%)
Feb 07, 2007 10.58 10.87 10.56 10.56 425,761 -0.13(-1.25%)
Feb 06, 2007 10.31 11.03 10.29 10.69 231,026 +0.25(+2.39%)
Feb 05, 2007 10.25 10.44 10.25 10.44 175,707 +0.15(+1.43%)
Feb 02, 2007 9.957 10.30 9.957 10.30 110,061 +0.32(+3.17%)
Feb 01, 2007 9.913 10.25 9.846 9.980 368,887 -0.12(-1.23%)
Jan 31, 2007 10.25 10.25 10.05 10.10 518,569 -0.10(-0.96%)
Jan 30, 2007 10.20 10.25 10.11 10.20 74,846 +0.00(+0.00%)
Jan 29, 2007 9.957 10.20 9.712 10.20 122,797 +0.22(+2.23%)
Jan 26, 2007 9.891 10.02 9.802 9.980 327,331 +0.13(+1.36%)
Jan 25, 2007 9.802 9.913 9.712 9.846 180,585 +0.04(+0.45%)
Jan 24, 2007 9.289 9.846 9.200 9.802 659,524 +0.45(+4.76%)
Jan 23, 2007 9.133 9.735 9.133 9.356 285,196 +0.22(+2.44%)
Jan 22, 2007 9.245 9.556 9.133 9.133 546,650 -0.16(-1.68%)
Jan 19, 2007 9.423 9.690 9.222 9.289 823,192 -0.38(-3.92%)
Jan 18, 2007 9.980 9.980 9.089 9.668 200,828 -0.38(-3.77%)
Jan 17, 2007 10.36 10.40 9.980 10.05 200,678 -0.33(-3.22%)
Jan 16, 2007 10.27 10.43 10.27 10.38 167,149 +0.00(+0.00%)
Jan 12, 2007 10.29 10.38 10.27 10.38 278,000 +0.09(+0.87%)
Jan 11, 2007 10.45 10.45 10.25 10.29 180,764 -0.16(-1.49%)
Jan 10, 2007 10.51 10.51 10.29 10.45 90,495 -0.15(-1.43%)
Jan 09, 2007 10.69 10.69 10.49 10.60 326,738 -0.09(-0.88%)
Jan 08, 2007 9.846 10.69 9.824 10.69 280,770 +0.74(+7.38%)
Jan 05, 2007 9.802 9.957 9.757 9.957 1,254,271 +0.16(+1.59%)
Jan 04, 2007 10.05 10.11 9.757 9.802 666,494 -0.33(-3.25%)
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.