Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.13	12.30	12.00	12.28	471,449	+0.12(+0.95%)
May 27, 2004	12.34	12.42	11.97	12.16	837,433	-0.12(-0.94%)
May 26, 2004	12.17	12.39	11.92	12.28	625,382	+0.06(+0.51%)
May 25, 2004	11.72	12.26	11.56	12.22	905,873	+0.47(+3.98%)
May 24, 2004	11.70	11.83	11.63	11.75	523,732	+0.19(+1.66%)
May 21, 2004	11.43	11.66	11.37	11.56	683,276	+0.28(+2.49%)
May 20, 2004	11.55	11.63	11.25	11.27	548,864	-0.24(-2.09%)
May 19, 2004	11.63	11.92	11.44	11.52	707,510	-0.04(-0.35%)
May 18, 2004	11.46	11.58	11.28	11.56	586,562	+0.35(+3.10%)
May 17, 2004	11.29	11.46	11.16	11.21	670,036	-0.33(-2.82%)
May 14, 2004	11.74	11.88	11.43	11.53	665,324	-0.27(-2.27%)
May 13, 2004	11.84	12.09	11.59	11.80	1,143,281	+0.01(+0.11%)
May 12, 2004	11.93	12.02	11.43	11.79	937,513	-0.27(-2.22%)
May 11, 2004	11.72	12.09	11.64	12.05	744,759	+0.42(+3.64%)
May 10, 2004	11.45	11.92	11.27	11.63	1,785,942	-0.56(-4.61%)
May 07, 2004	11.99	12.30	11.94	12.19	1,334,015	+0.21(+1.71%)
May 06, 2004	11.67	12.23	11.54	11.99	1,364,308	+0.17(+1.43%)
May 05, 2004	11.84	12.15	11.62	11.82	1,415,469	+0.06(+0.49%)
May 04, 2004	11.00	11.93	11.00	11.76	1,521,831	+0.78(+7.10%)

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.