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 (%)
May 31, 2006 7.743 8.109 7.739 7.850 1,634,009 +0.16(+2.09%)
May 30, 2006 7.881 7.944 7.663 7.690 887,238 -0.27(-3.36%)
May 26, 2006 8.077 8.131 7.872 7.957 562,685 -0.12(-1.49%)
May 25, 2006 7.868 8.153 7.814 8.077 1,421,192 +0.28(+3.60%)
May 24, 2006 7.690 7.890 7.525 7.797 1,150,524 +0.07(+0.86%)
May 23, 2006 8.060 8.175 7.672 7.730 1,591,138 -0.19(-2.42%)
May 22, 2006 7.953 8.117 7.779 7.921 1,182,374 -0.15(-1.82%)
May 19, 2006 7.979 8.113 7.819 8.068 836,801 +0.13(+1.63%)
May 18, 2006 8.189 8.233 7.939 7.939 810,329 -0.16(-1.98%)
May 17, 2006 8.175 8.193 7.979 8.100 1,057,137 +0.08(+1.00%)
May 16, 2006 7.975 8.086 7.935 8.019 1,432,022 +0.01(+0.17%)
May 15, 2006 8.207 8.238 7.926 8.006 549,782 -0.26(-3.13%)
May 12, 2006 8.149 8.452 8.091 8.264 678,275 +0.08(+0.98%)
May 11, 2006 8.701 8.741 8.162 8.184 927,633 -0.52(-5.94%)
May 10, 2006 8.688 8.804 8.621 8.701 719,885 +0.01(+0.15%)
May 09, 2006 8.799 8.830 8.688 8.688 963,311 -0.04(-0.51%)
May 08, 2006 8.728 9.405 8.652 8.732 3,015,556 -0.06(-0.71%)
May 05, 2006 7.774 8.906 6.683 8.795 19,965,884 +0.04(+0.51%)
May 04, 2006 9.089 9.089 8.714 8.750 2,170,063 -0.15(-1.65%)
May 03, 2006 9.178 9.178 8.848 8.897 1,565,866 -0.24(-2.59%)
May 02, 2006 9.414 9.414 9.075 9.133 1,271,819 -0.20(-2.10%)
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.