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

Power Integratn (NQ: POWI )

75.59 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2006 7.113 7.139 6.992 7.086 591,827 +0.03(+0.38%)
Jul 28, 2006 6.796 7.104 6.787 7.059 570,193 +0.33(+4.83%)
Jul 27, 2006 6.885 7.014 6.685 6.734 512,111 -0.09(-1.31%)
Jul 26, 2006 6.796 6.965 6.631 6.823 460,954 -0.04(-0.58%)
Jul 25, 2006 6.818 6.992 6.752 6.863 362,634 +0.08(+1.12%)
Jul 24, 2006 6.591 6.863 6.640 6.787 585,761 +0.20(+2.98%)
Jul 21, 2006 6.885 6.867 6.524 6.591 737,451 -0.29(-4.27%)
Jul 20, 2006 7.188 7.237 6.881 6.885 575,266 -0.30(-4.22%)
Jul 19, 2006 7.050 7.260 7.050 7.188 1,032,630 +0.12(+1.64%)
Jul 18, 2006 7.126 7.353 6.908 7.072 1,640,818 +0.28(+4.13%)
Jul 17, 2006 6.841 6.903 6.738 6.792 625,723 -0.02(-0.33%)
Jul 14, 2006 6.792 6.930 6.716 6.814 488,496 +0.05(+0.79%)
Jul 13, 2006 6.827 7.050 6.680 6.760 789,658 -0.15(-2.19%)
Jul 12, 2006 7.255 7.255 6.899 6.912 708,309 -0.33(-4.55%)
Jul 11, 2006 7.179 7.255 7.014 7.242 825,007 +0.05(+0.68%)
Jul 10, 2006 7.416 7.540 7.188 7.193 502,877 -0.19(-2.60%)
Jul 07, 2006 7.549 7.549 7.367 7.384 487,280 -0.18(-2.41%)
Jul 06, 2006 7.469 7.598 7.447 7.567 629,114 +0.09(+1.25%)
Jul 05, 2006 7.643 7.723 7.447 7.473 468,000 -0.25(-3.18%)
Jul 03, 2006 7.759 7.785 7.705 7.719 226,656 -0.07(-0.92%)
Jun 30, 2006 7.808 7.848 7.674 7.790 854,198 +0.04(+0.46%)
Jun 29, 2006 7.456 7.754 7.420 7.754 632,114 +0.34(+4.63%)
Jun 28, 2006 7.353 7.424 7.202 7.411 653,844 +0.00(+0.06%)
Jun 27, 2006 7.781 7.879 7.335 7.407 970,480 -0.39(-5.03%)
Jun 26, 2006 7.732 7.959 7.732 7.799 656,797 +0.10(+1.27%)
Jun 23, 2006 7.785 7.808 7.643 7.701 528,905 -0.12(-1.48%)
Jun 22, 2006 7.732 7.843 7.687 7.817 691,035 +0.03(+0.40%)
Jun 21, 2006 7.612 7.852 7.612 7.785 427,252 +0.20(+2.64%)
Jun 20, 2006 7.518 7.710 7.518 7.585 800,332 +0.02(+0.24%)
Jun 19, 2006 7.745 7.799 7.554 7.567 755,000 -0.12(-1.62%)
Jun 16, 2006 7.843 7.843 7.545 7.692 1,421,077 -0.17(-2.15%)
Jun 15, 2006 7.670 7.897 7.594 7.861 712,839 +0.28(+3.64%)
Jun 14, 2006 7.558 7.678 7.393 7.585 648,041 +0.20(+2.72%)
Jun 13, 2006 7.465 7.754 7.362 7.384 998,711 -0.11(-1.49%)
Jun 12, 2006 7.745 7.759 7.469 7.496 533,298 -0.21(-2.72%)
Jun 09, 2006 7.719 7.817 7.621 7.705 786,721 +0.04(+0.55%)
Jun 08, 2006 7.607 7.710 7.380 7.663 718,617 +0.00(+0.03%)
Jun 07, 2006 7.919 7.973 7.656 7.661 1,156,715 -0.28(-3.48%)
Jun 06, 2006 7.906 7.977 7.799 7.937 1,568,862 +0.08(+0.96%)
Jun 05, 2006 8.204 8.289 7.821 7.861 1,395,335 -0.34(-4.13%)
Jun 02, 2006 8.111 8.262 8.039 8.200 1,933,837 +0.18(+2.22%)
Jun 01, 2006 7.888 8.044 7.861 8.022 1,102,010 +0.17(+2.16%)
May 31, 2006 7.745 8.111 7.741 7.852 1,633,557 +0.16(+2.09%)
May 30, 2006 7.883 7.946 7.665 7.692 886,993 -0.27(-3.36%)
May 26, 2006 8.080 8.133 7.875 7.959 562,530 -0.12(-1.49%)
May 25, 2006 7.870 8.155 7.817 8.080 1,420,799 +0.28(+3.60%)
May 24, 2006 7.692 7.892 7.527 7.799 1,150,206 +0.07(+0.86%)
May 23, 2006 8.062 8.178 7.674 7.732 1,590,698 -0.19(-2.42%)
May 22, 2006 7.955 8.120 7.781 7.924 1,182,047 -0.15(-1.82%)
May 19, 2006 7.982 8.115 7.821 8.071 836,570 +0.13(+1.63%)
May 18, 2006 8.191 8.236 7.941 7.941 810,105 -0.16(-1.98%)
May 17, 2006 8.178 8.195 7.982 8.102 1,056,845 +0.08(+1.00%)
May 16, 2006 7.977 8.088 7.937 8.022 1,431,626 +0.01(+0.17%)
May 15, 2006 8.209 8.240 7.928 8.008 549,629 -0.26(-3.13%)
May 12, 2006 8.151 8.454 8.093 8.267 678,088 +0.08(+0.98%)
May 11, 2006 8.703 8.744 8.164 8.187 927,377 -0.52(-5.94%)
May 10, 2006 8.690 8.806 8.623 8.703 719,686 +0.01(+0.15%)
May 09, 2006 8.802 8.833 8.690 8.690 963,044 -0.04(-0.51%)
May 08, 2006 8.730 9.408 8.654 8.735 3,014,721 -0.06(-0.71%)
May 05, 2006 7.777 8.908 6.685 8.797 19,960,360 +0.04(+0.51%)
May 04, 2006 9.091 9.091 8.717 8.753 2,169,463 -0.15(-1.65%)
May 03, 2006 9.180 9.180 8.851 8.900 1,565,433 -0.24(-2.59%)
May 02, 2006 9.417 9.417 9.078 9.136 1,271,467 -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.