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 29, 2009 9.632 9.842 9.499 9.828 485,033 +0.19(+1.94%)
May 28, 2009 9.690 9.793 9.378 9.641 284,536 -0.01(-0.14%)
May 27, 2009 9.548 9.882 9.467 9.655 487,987 +0.05(+0.56%)
May 26, 2009 9.115 9.637 9.115 9.601 378,316 +0.38(+4.16%)
May 22, 2009 9.071 9.485 9.071 9.218 313,143 +0.17(+1.92%)
May 21, 2009 9.138 9.303 8.888 9.044 364,541 -0.17(-1.84%)
May 20, 2009 9.182 9.614 9.182 9.213 379,023 +0.07(+0.78%)
May 19, 2009 9.004 9.254 8.910 9.142 317,273 +0.02(+0.24%)
May 18, 2009 9.000 9.133 8.919 9.120 511,364 +0.20(+2.25%)
May 15, 2009 8.710 9.017 8.634 8.919 612,503 +0.20(+2.35%)
May 14, 2009 8.269 8.884 8.269 8.714 1,038,007 +0.59(+7.24%)
May 13, 2009 8.403 8.411 8.064 8.126 1,140,953 -0.31(-3.65%)
May 12, 2009 8.906 9.000 8.411 8.434 814,468 -0.40(-4.54%)
May 11, 2009 8.812 8.955 8.766 8.835 454,929 -0.11(-1.25%)
May 08, 2009 9.084 9.138 8.670 8.946 775,036 -0.05(-0.59%)
May 07, 2009 9.601 9.605 8.804 9.000 758,877 -0.53(-5.61%)
May 06, 2009 9.931 9.931 9.347 9.534 468,969 -0.41(-4.08%)
May 05, 2009 9.877 9.998 9.748 9.940 501,407 +0.10(+1.04%)
May 04, 2009 9.565 9.842 9.494 9.837 445,406 +0.32(+3.37%)
May 01, 2009 9.516 9.632 9.387 9.516 331,077 +0.03(+0.28%)
Apr 30, 2009 9.548 9.788 9.369 9.490 675,137 -0.02(-0.19%)
Apr 29, 2009 9.414 9.712 9.360 9.507 589,393 +0.09(+0.95%)
Apr 28, 2009 9.409 9.610 9.329 9.418 676,125 -0.04(-0.42%)
Apr 27, 2009 9.343 9.588 9.210 9.458 1,175,977 +0.10(+1.10%)
Apr 24, 2009 9.770 10.45 9.285 9.356 2,758,086 +0.17(+1.89%)
Apr 23, 2009 9.646 9.646 9.040 9.182 735,832 -0.49(-5.02%)
Apr 22, 2009 9.071 9.726 8.982 9.668 920,996 +0.45(+4.93%)
Apr 21, 2009 8.839 9.222 8.835 9.213 586,523 +0.39(+4.39%)
Apr 20, 2009 8.786 8.959 8.527 8.826 599,366 -0.09(-1.05%)
Apr 17, 2009 8.452 8.955 8.416 8.919 889,469 +0.49(+5.81%)
Apr 16, 2009 8.211 8.460 8.140 8.429 468,787 +0.26(+3.16%)
Apr 15, 2009 8.073 8.198 7.966 8.171 452,263 +0.03(+0.33%)
Apr 14, 2009 8.055 8.238 8.033 8.144 503,160 +0.01(+0.11%)
Apr 13, 2009 8.019 8.202 7.765 8.135 658,164 +0.02(+0.22%)
Apr 09, 2009 7.823 8.175 7.725 8.117 555,950 +0.38(+4.95%)
Apr 08, 2009 7.610 7.823 7.534 7.734 240,043 +0.20(+2.66%)
Apr 07, 2009 7.792 7.792 7.463 7.534 779,978 -0.33(-4.19%)
Apr 06, 2009 8.135 8.158 7.788 7.864 677,662 -0.33(-4.08%)
Apr 03, 2009 8.109 8.215 8.028 8.198 295,919 +0.11(+1.32%)
Apr 02, 2009 7.944 8.224 7.895 8.091 537,657 +0.23(+2.89%)
Apr 01, 2009 7.587 7.904 7.543 7.864 487,733 +0.20(+2.62%)
Mar 31, 2009 7.966 7.979 7.463 7.663 1,395,858 -0.26(-3.32%)
Mar 30, 2009 8.073 8.073 7.792 7.926 700,626 -0.44(-5.22%)
Mar 26, 2009 8.051 8.398 7.926 8.362 574,454 +0.33(+4.16%)
Mar 25, 2009 8.260 8.318 7.765 8.028 814,953 -0.15(-1.85%)
Mar 24, 2009 8.340 8.411 8.175 8.180 617,690 -0.29(-3.37%)
Mar 23, 2009 8.278 8.532 8.233 8.465 629,932 +0.24(+2.93%)
Mar 20, 2009 8.777 8.817 8.202 8.224 817,471 -0.47(-5.38%)
Mar 19, 2009 8.688 8.772 8.576 8.692 623,858 +0.03(+0.36%)
Mar 18, 2009 8.639 8.683 8.559 8.661 1,145,907 +0.03(+0.36%)
Mar 17, 2009 8.496 8.634 8.407 8.630 817,103 +0.14(+1.68%)
Mar 16, 2009 8.692 8.910 8.465 8.487 2,245,087 -0.87(-9.33%)
Mar 13, 2009 9.191 9.423 9.053 9.360 522,443 +0.19(+2.09%)
Mar 12, 2009 8.634 9.227 8.550 9.169 1,045,923 +0.47(+5.43%)
Mar 11, 2009 8.296 8.826 8.296 8.697 1,042,931 +0.41(+4.95%)
Mar 10, 2009 8.060 8.322 7.841 8.287 856,400 +0.38(+4.79%)
Mar 09, 2009 8.091 8.160 7.890 7.908 1,284,770 -0.29(-3.53%)
Mar 06, 2009 8.131 8.202 7.997 8.198 1,172,217 +0.12(+1.43%)
Mar 05, 2009 7.944 8.198 7.868 8.082 1,448,874 +0.01(+0.17%)
Mar 04, 2009 7.979 8.166 7.930 8.068 1,245,542 +0.07(+0.89%)
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.