Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

75.75 +0.09 (+0.13%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 6, 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, 2005 10.53 10.79 10.50 10.62 1,149,339 +0.03(+0.29%)
May 27, 2005 10.84 10.84 10.50 10.58 1,817,945 -0.23(-2.14%)
May 26, 2005 10.59 10.90 10.59 10.82 419,215 +0.24(+2.23%)
May 25, 2005 10.73 10.74 10.54 10.58 431,756 -0.21(-1.98%)
May 24, 2005 10.63 10.81 10.57 10.79 424,551 +0.09(+0.87%)
May 23, 2005 10.71 10.82 10.61 10.70 561,056 -0.06(-0.54%)
May 20, 2005 10.70 10.78 10.57 10.76 675,507 -0.00(-0.04%)
May 19, 2005 10.70 10.98 10.65 10.76 972,886 -0.12(-1.06%)
May 18, 2005 10.76 10.98 10.64 10.88 614,836 +0.14(+1.33%)
May 17, 2005 10.62 10.81 10.58 10.74 1,169,508 +0.03(+0.25%)
May 16, 2005 10.57 10.82 10.57 10.71 824,152 +0.14(+1.35%)
May 13, 2005 10.33 10.76 10.33 10.57 1,493,982 +0.16(+1.59%)
May 12, 2005 10.04 10.41 10.04 10.40 1,598,037 +0.33(+3.32%)
May 11, 2005 10.18 10.21 9.876 10.07 897,499 -0.07(-0.66%)
May 10, 2005 9.969 10.36 9.960 10.13 1,111,969 +0.09(+0.89%)
May 09, 2005 10.03 10.13 9.960 10.04 325,212 -0.02(-0.18%)
May 06, 2005 9.938 10.11 9.916 10.06 507,612 +0.12(+1.26%)
May 05, 2005 9.978 10.14 9.907 9.938 1,052,106 -0.08(-0.76%)
May 04, 2005 9.608 10.13 9.608 10.01 930,518 +0.40(+4.12%)
May 03, 2005 9.711 9.907 9.581 9.617 604,718 -0.18(-1.82%)
May 02, 2005 9.671 9.867 9.671 9.795 648,324 +0.10(+1.06%)
Apr 29, 2005 9.809 10.03 9.403 9.693 1,578,199 -0.12(-1.23%)
Apr 28, 2005 9.804 10.07 9.804 9.813 1,134,166 -0.06(-0.59%)
Apr 27, 2005 9.782 10.06 9.742 9.871 907,466 +0.05(+0.50%)
Apr 26, 2005 9.809 10.10 9.760 9.822 1,048,192 -0.00(-0.05%)
Apr 25, 2005 9.813 9.889 9.724 9.827 1,402,571 +0.06(+0.64%)
Apr 22, 2005 9.630 9.938 9.630 9.764 2,393,517 -0.12(-1.22%)
Apr 21, 2005 9.131 10.76 9.131 9.884 6,964,259 +1.10(+12.53%)
Apr 20, 2005 9.336 9.376 8.605 8.784 1,417,648 -0.49(-5.29%)
Apr 19, 2005 8.846 9.359 8.833 9.274 1,284,814 +0.40(+4.52%)
Apr 18, 2005 8.681 8.873 8.623 8.873 1,632,919 +0.11(+1.22%)
Apr 15, 2005 8.842 8.873 8.650 8.766 1,986,814 -0.09(-1.06%)
Apr 14, 2005 9.002 9.149 8.842 8.859 1,017,845 -0.15(-1.68%)
Apr 13, 2005 9.265 9.301 9.011 9.011 971,264 -0.27(-2.93%)
Apr 12, 2005 9.336 9.381 9.136 9.283 872,975 -0.09(-0.95%)
Apr 11, 2005 9.492 9.546 9.354 9.372 375,404 -0.12(-1.31%)
Apr 08, 2005 9.541 9.657 9.488 9.497 375,900 -0.08(-0.79%)
Apr 07, 2005 9.506 9.626 9.488 9.572 458,407 +0.05(+0.56%)
Apr 06, 2005 9.492 9.671 9.488 9.519 764,665 +0.11(+1.18%)
Apr 05, 2005 9.510 9.604 9.381 9.408 514,373 -0.05(-0.52%)
Apr 04, 2005 9.439 9.506 9.318 9.457 556,478 +0.05(+0.52%)
Apr 01, 2005 9.412 9.550 9.301 9.408 873,121 +0.10(+1.05%)
Mar 31, 2005 9.296 9.399 9.171 9.310 831,339 +0.05(+0.58%)
Mar 30, 2005 9.127 9.372 9.127 9.256 588,712 +0.17(+1.91%)
Mar 29, 2005 9.153 9.256 9.069 9.082 592,374 -0.08(-0.83%)
Mar 28, 2005 9.216 9.301 9.096 9.158 675,776 -0.01(-0.15%)
Mar 24, 2005 9.180 9.332 9.162 9.171 289,327 -0.03(-0.29%)
Mar 23, 2005 9.136 9.448 9.136 9.198 564,897 +0.03(+0.29%)
Mar 22, 2005 9.314 9.479 9.158 9.171 438,281 -0.15(-1.63%)
Mar 21, 2005 9.096 9.390 9.047 9.323 1,037,883 +0.25(+2.70%)
Mar 18, 2005 9.376 9.390 9.069 9.078 1,065,787 -0.28(-3.00%)
Mar 17, 2005 9.403 9.443 9.314 9.359 558,190 -0.04(-0.38%)
Mar 16, 2005 9.430 9.679 9.318 9.394 1,076,881 -0.11(-1.17%)
Mar 15, 2005 9.581 9.711 9.461 9.506 1,446,099 -0.06(-0.61%)
Mar 14, 2005 9.314 9.564 9.314 9.564 1,325,113 +0.27(+2.93%)
Mar 11, 2005 9.604 9.635 9.238 9.292 987,328 -0.29(-3.07%)
Mar 10, 2005 9.479 9.715 9.394 9.586 820,947 +0.18(+1.94%)
Mar 09, 2005 9.367 9.581 9.323 9.403 788,224 +0.00(+0.00%)
Mar 08, 2005 9.555 9.751 9.403 9.403 605,909 -0.22(-2.31%)
Mar 07, 2005 9.390 9.791 9.390 9.626 443,534 +0.17(+1.84%)
Mar 04, 2005 9.555 9.648 9.336 9.452 835,252 -0.03(-0.33%)
Mar 03, 2005 9.595 9.653 9.318 9.483 752,346 -0.11(-1.12%)
Mar 02, 2005 9.604 9.942 9.537 9.590 1,118,766 -0.20(-2.00%)
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.