Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	75.94	76.97	74.97	76.01	755,472	+0.58(+0.77%)
May 30, 2024	75.66	76.27	74.96	75.43	210,969	+0.55(+0.73%)
May 29, 2024	75.39	75.83	74.54	74.88	286,438	-2.28(-2.96%)
May 28, 2024	77.08	77.92	76.02	77.17	312,736	+0.18(+0.23%)
May 24, 2024	77.18	78.04	76.47	76.99	280,236	+0.96(+1.26%)
May 23, 2024	78.79	78.79	75.20	76.03	343,423	-1.97(-2.53%)
May 22, 2024	77.27	78.49	77.27	78.00	310,491	+1.10(+1.43%)
May 21, 2024	76.75	77.69	76.59	76.91	292,537	-0.67(-0.86%)
May 20, 2024	76.36	78.06	75.79	77.57	302,030	+0.99(+1.29%)
May 17, 2024	77.89	77.89	75.74	76.59	304,492	-0.87(-1.12%)
May 16, 2024	77.58	78.32	77.07	77.45	322,966	-0.27(-0.35%)
May 15, 2024	78.03	78.71	77.53	77.72	378,624	+0.57(+0.74%)
May 14, 2024	77.79	78.16	76.59	77.16	338,116	+0.66(+0.86%)
May 13, 2024	76.04	77.41	75.86	76.50	491,064	+1.29(+1.71%)
May 10, 2024	77.30	77.30	75.21	75.21	622,553	-1.92(-2.50%)
May 09, 2024	76.69	77.53	75.61	77.14	445,905	+0.71(+0.93%)
May 08, 2024	72.43	76.76	71.61	76.43	1,126,675	+6.44(+9.21%)
May 07, 2024	69.95	71.19	69.49	69.98	713,485	+0.50(+0.72%)
May 06, 2024	69.09	70.52	68.94	69.49	331,268	+1.07(+1.56%)
May 03, 2024	69.27	69.72	67.01	68.42	518,151	+0.63(+0.93%)
May 02, 2024	66.40	67.84	64.99	67.79	422,917	+2.21(+3.38%)
May 01, 2024	65.47	67.58	64.84	65.58	407,534	-0.97(-1.45%)
Apr 30, 2024	67.00	67.50	66.37	66.54	622,427	-1.18(-1.74%)
Apr 29, 2024	67.02	67.78	66.59	67.72	488,263	+0.63(+0.94%)
Apr 26, 2024	67.00	68.46	66.61	67.09	465,228	+0.01(+0.01%)
Apr 25, 2024	66.48	68.66	66.48	67.08	579,210	+0.31(+0.46%)
Apr 24, 2024	65.93	67.12	65.44	66.77	573,691	+2.52(+3.93%)
Apr 23, 2024	62.87	65.35	62.87	64.25	320,569	+1.34(+2.12%)
Apr 22, 2024	63.17	63.77	62.37	62.91	425,675	+0.19(+0.30%)
Apr 19, 2024	63.38	64.39	61.96	62.72	661,792	-1.07(-1.67%)
Apr 18, 2024	65.16	65.16	63.68	63.79	326,029	-1.63(-2.48%)
Apr 17, 2024	66.61	67.17	65.41	65.42	275,512	-1.25(-1.87%)
Apr 16, 2024	66.83	67.29	65.83	66.66	295,831	-0.34(-0.51%)
Apr 15, 2024	68.45	69.36	66.50	67.00	325,757	-0.86(-1.26%)
Apr 12, 2024	68.73	69.71	67.43	67.86	312,409	-2.27(-3.24%)
Apr 11, 2024	69.13	70.21	68.79	70.13	301,543	+1.20(+1.74%)
Apr 10, 2024	69.72	70.06	68.42	68.94	380,747	-2.54(-3.56%)
Apr 09, 2024	70.26	71.55	70.26	71.48	251,761	+2.12(+3.06%)
Apr 08, 2024	69.25	70.00	69.11	69.36	199,752	+0.68(+0.99%)
Apr 05, 2024	67.58	69.12	67.58	68.68	292,199	+0.72(+1.06%)
Apr 04, 2024	70.29	70.39	67.59	67.96	279,532	-1.38(-1.99%)
Apr 03, 2024	67.50	69.60	67.50	69.34	311,283	+0.56(+0.81%)
Apr 02, 2024	69.39	69.39	68.33	68.78	431,566	-1.71(-2.42%)
Apr 01, 2024	71.38	72.15	70.35	70.48	240,799	-0.88(-1.23%)
Mar 28, 2024	70.48	72.34	70.44	71.36	316,677	+0.94(+1.33%)
Mar 27, 2024	69.06	70.46	69.06	70.42	363,555	+1.70(+2.47%)
Mar 26, 2024	70.18	70.20	68.68	68.73	299,620	-1.12(-1.60%)
Mar 25, 2024	69.54	70.15	68.79	69.84	259,647	-0.10(-0.14%)
Mar 22, 2024	70.22	70.50	69.28	69.94	281,838	-0.42(-0.60%)
Mar 21, 2024	71.77	73.14	70.35	70.36	382,902	+0.19(+0.27%)
Mar 20, 2024	69.25	70.89	68.72	70.17	468,542	+1.25(+1.81%)
Mar 19, 2024	68.78	69.58	68.00	68.93	445,530	-0.52(-0.75%)
Mar 18, 2024	70.92	70.92	69.37	69.45	295,144	-0.45(-0.64%)
Mar 15, 2024	69.15	70.32	68.46	69.89	869,046	-0.06(-0.09%)
Mar 14, 2024	71.69	72.73	69.64	69.95	387,846	-2.23(-3.09%)
Mar 13, 2024	73.51	73.79	71.92	72.19	275,495	-1.75(-2.36%)
Mar 12, 2024	74.41	74.41	72.79	73.93	225,601	-0.18(-0.24%)
Mar 11, 2024	72.93	74.55	72.54	74.11	307,028	+0.37(+0.50%)
Mar 08, 2024	76.85	77.02	73.60	73.74	302,661	-2.54(-3.33%)
Mar 07, 2024	73.68	77.56	73.36	76.29	557,784	+3.56(+4.90%)
Mar 06, 2024	72.37	73.53	71.66	72.73	312,796	+1.38(+1.93%)
Mar 05, 2024	71.81	72.53	70.55	71.35	464,690	-1.37(-1.88%)
Mar 04, 2024	73.34	73.34	72.60	72.72	309,830	+0.12(+0.16%)
Mar 01, 2024	71.73	72.98	70.94	72.60	303,004	+1.33(+1.86%)
Feb 29, 2024	71.50	72.63	70.38	71.27	411,732	+1.03(+1.46%)
Feb 28, 2024	69.12	70.80	68.49	70.24	507,783	+0.21(+0.30%)
Feb 27, 2024	71.30	71.67	69.56	70.03	549,878	-0.93(-1.32%)
Feb 26, 2024	70.46	71.32	70.31	70.97	651,534	+0.91(+1.29%)
Feb 23, 2024	71.76	71.82	70.04	70.06	477,765	-1.85(-2.57%)
Feb 22, 2024	73.29	73.58	71.84	71.91	418,035	-0.31(-0.43%)
Feb 21, 2024	71.60	72.35	71.26	72.22	366,193	+0.01(+0.01%)
Feb 20, 2024	71.87	72.80	71.41	72.21	486,711	-0.74(-1.01%)
Feb 16, 2024	75.01	75.17	72.92	72.95	395,706	-2.29(-3.04%)
Feb 15, 2024	75.28	76.35	74.75	75.24	344,935	+0.40(+0.53%)
Feb 14, 2024	72.80	75.49	72.55	74.84	525,169	+3.04(+4.24%)
Feb 13, 2024	75.83	76.41	71.31	71.79	999,683	-7.20(-9.12%)
Feb 12, 2024	79.61	81.05	78.76	79.00	455,779	-2.10(-2.59%)
Feb 09, 2024	84.37	84.53	80.43	81.09	787,639	+3.23(+4.15%)
Feb 08, 2024	75.18	78.23	75.18	77.86	622,821	+3.15(+4.22%)
Feb 07, 2024	73.63	75.10	72.69	74.71	308,172	+1.23(+1.68%)
Feb 06, 2024	73.55	73.55	72.22	73.48	417,768	-0.54(-0.73%)
Feb 05, 2024	75.01	75.46	73.48	74.01	542,927	-0.99(-1.33%)
Feb 02, 2024	74.40	75.03	73.56	75.01	504,256	-0.16(-0.21%)
Feb 01, 2024	74.78	75.55	74.09	75.17	392,373	+0.62(+0.83%)
Jan 31, 2024	75.00	76.88	74.17	74.55	549,554	-1.06(-1.41%)
Jan 30, 2024	76.83	77.06	75.30	75.61	237,132	-1.67(-2.16%)
Jan 29, 2024	76.74	77.51	75.45	77.28	248,845	+0.58(+0.75%)
Jan 26, 2024	77.49	77.98	76.62	76.71	202,863	-1.25(-1.61%)
Jan 25, 2024	80.74	80.74	77.86	77.96	266,080	-1.06(-1.35%)
Jan 24, 2024	81.68	81.72	78.97	79.02	445,291	-2.49(-3.05%)
Jan 23, 2024	81.25	82.02	80.78	81.51	421,331	-0.41(-0.50%)
Jan 22, 2024	82.70	83.27	81.66	81.92	317,382	+0.12(+0.15%)
Jan 19, 2024	78.94	81.80	78.05	81.80	388,912	+4.03(+5.18%)
Jan 18, 2024	78.11	78.46	77.14	77.77	418,288	+1.41(+1.85%)
Jan 17, 2024	75.55	76.48	74.87	76.36	408,685	-0.29(-0.38%)
Jan 16, 2024	75.96	76.94	75.58	76.65	287,630	-0.03(-0.04%)
Jan 12, 2024	76.95	78.63	75.83	76.68	255,030	+0.21(+0.27%)
Jan 11, 2024	76.50	77.27	75.27	76.47	257,280	-0.25(-0.32%)
Jan 10, 2024	76.74	77.10	74.63	76.72	350,897	-0.12(-0.16%)
Jan 09, 2024	75.29	77.24	75.04	76.84	266,865	+0.01(+0.01%)
Jan 08, 2024	76.19	77.03	75.85	76.83	355,376	+0.87(+1.14%)
Jan 05, 2024	76.44	77.26	75.51	75.96	334,791	-0.90(-1.16%)
Jan 04, 2024	76.43	77.39	75.76	76.86	409,588	-1.14(-1.47%)
Jan 03, 2024	78.57	78.57	77.31	78.00	297,695	-1.69(-2.12%)
Jan 02, 2024	80.94	80.94	78.68	79.69	356,902	-1.97(-2.41%)
Dec 29, 2023	82.89	83.22	81.38	81.66	250,269	-1.25(-1.51%)
Dec 28, 2023	83.20	83.20	82.19	82.91	279,011	-0.46(-0.55%)
Dec 27, 2023	84.41	84.64	83.04	83.37	357,566	-0.87(-1.03%)
Dec 26, 2023	84.09	84.80	83.50	84.24	261,136	+0.95(+1.15%)
Dec 22, 2023	83.01	84.00	82.70	83.28	306,136	+0.86(+1.04%)
Dec 21, 2023	82.75	83.35	81.84	82.43	406,451	+1.07(+1.32%)
Dec 20, 2023	84.22	84.22	81.28	81.35	465,091	-3.41(-4.02%)
Dec 19, 2023	85.65	86.54	84.56	84.76	350,482	-0.27(-0.32%)
Dec 18, 2023	84.95	85.49	83.72	85.03	354,349	+0.53(+0.62%)
Dec 15, 2023	87.06	89.19	84.07	84.50	1,014,897	-1.91(-2.21%)
Dec 14, 2023	81.96	86.65	81.93	86.41	572,233	+5.43(+6.71%)
Dec 13, 2023	80.22	81.38	78.64	80.98	503,024	+0.49(+0.61%)
Dec 12, 2023	81.50	81.50	78.65	80.50	316,404	-0.38(-0.47%)
Dec 11, 2023	78.46	81.00	78.03	80.87	588,524	+2.93(+3.76%)
Dec 08, 2023	77.76	79.49	77.41	77.94	826,917	-0.07(-0.09%)
Dec 07, 2023	78.15	78.72	77.48	78.01	342,634	+0.56(+0.72%)
Dec 06, 2023	77.42	78.98	76.36	77.45	392,797	+1.43(+1.88%)
Dec 05, 2023	76.86	76.86	75.17	76.02	251,867	-1.36(-1.76%)
Dec 04, 2023	75.83	77.42	75.76	77.38	435,039	+0.19(+0.24%)
Dec 01, 2023	75.68	77.69	75.26	77.19	282,432	+1.20(+1.58%)
Nov 30, 2023	77.32	77.32	75.45	75.99	295,522	-1.06(-1.38%)
Nov 29, 2023	75.99	77.94	75.99	77.06	428,631	+2.07(+2.76%)
Nov 28, 2023	74.55	75.36	74.21	74.99	337,311	-0.46(-0.60%)
Nov 27, 2023	75.71	76.08	75.26	75.44	228,348	-1.08(-1.41%)
Nov 24, 2023	76.24	76.56	75.94	76.52	69,021	+0.07(+0.09%)
Nov 22, 2023	77.05	78.01	76.23	76.45	202,229	+0.26(+0.34%)
Nov 21, 2023	76.97	76.97	75.85	76.20	313,641	-1.71(-2.19%)
Nov 20, 2023	76.26	78.12	75.57	77.90	264,693	+1.32(+1.72%)
Nov 17, 2023	76.17	76.80	75.79	76.58	325,854	+0.48(+0.63%)
Nov 16, 2023	77.11	77.86	75.82	76.11	395,276	-1.27(-1.64%)
Nov 15, 2023	76.38	77.91	76.35	77.38	534,865	+1.63(+2.15%)
Nov 14, 2023	74.04	75.89	73.60	75.75	522,154	+4.76(+6.71%)
Nov 13, 2023	71.87	71.87	70.13	70.99	496,785	-1.51(-2.08%)
Nov 10, 2023	69.90	72.79	69.24	72.50	759,754	+3.71(+5.39%)
Nov 09, 2023	70.08	70.45	68.52	68.79	704,911	-0.68(-0.99%)
Nov 08, 2023	67.94	71.94	66.53	69.47	1,164,606	-5.12(-6.86%)
Nov 07, 2023	74.39	74.88	73.20	74.59	568,915	-0.17(-0.23%)
Nov 06, 2023	73.98	75.31	73.24	74.76	468,534	+0.55(+0.74%)
Nov 03, 2023	72.17	74.61	71.70	74.21	519,817	+3.24(+4.57%)
Nov 02, 2023	70.26	71.14	69.28	70.97	411,250	+1.93(+2.80%)
Nov 01, 2023	68.52	69.47	66.36	69.04	767,186	+0.27(+0.39%)
Oct 31, 2023	67.31	69.16	66.93	68.77	393,913	+1.41(+2.09%)
Oct 30, 2023	69.01	69.18	67.27	67.36	481,270	-2.07(-2.99%)
Oct 27, 2023	69.27	70.07	68.71	69.43	426,489	+0.65(+0.95%)
Oct 26, 2023	68.47	69.95	68.47	68.78	431,054	+0.81(+1.20%)
Oct 25, 2023	69.29	69.72	67.89	67.96	393,007	-2.36(-3.36%)
Oct 24, 2023	69.92	70.86	69.42	70.33	243,575	+0.78(+1.13%)
Oct 23, 2023	69.87	70.48	69.22	69.54	463,857	-0.50(-0.71%)
Oct 20, 2023	72.25	72.46	69.81	70.04	555,716	-1.95(-2.71%)
Oct 19, 2023	74.06	74.56	71.58	71.99	375,704	-1.54(-2.09%)
Oct 18, 2023	74.27	74.67	73.13	73.53	312,134	-1.98(-2.63%)
Oct 17, 2023	74.58	76.59	73.99	75.51	301,808	-0.48(-0.63%)
Oct 16, 2023	75.38	76.59	75.23	75.99	237,809	+1.08(+1.44%)
Oct 13, 2023	76.73	76.75	74.53	74.91	194,895	-1.81(-2.35%)
Oct 12, 2023	77.51	77.84	76.38	76.71	477,647	-1.03(-1.33%)
Oct 11, 2023	78.04	78.04	76.64	77.74	255,469	+0.20(+0.26%)
Oct 10, 2023	75.10	77.61	74.84	77.55	289,124	+2.44(+3.25%)
Oct 09, 2023	74.60	75.61	73.86	75.11	128,348	-0.27(-0.36%)
Oct 06, 2023	74.25	75.91	73.63	75.37	213,791	+0.88(+1.19%)
Oct 05, 2023	74.97	75.33	73.41	74.49	237,237	-0.68(-0.91%)
Oct 04, 2023	75.09	76.23	74.32	75.18	211,235	+0.30(+0.40%)
Oct 03, 2023	75.44	76.79	74.39	74.88	186,257	-1.26(-1.65%)
Oct 02, 2023	75.63	76.56	75.31	76.14	231,407	+0.45(+0.59%)
Sep 29, 2023	76.91	77.15	75.03	75.69	263,510	-0.26(-0.34%)
Sep 28, 2023	74.71	76.72	73.63	75.95	264,225	+1.29(+1.73%)
Sep 27, 2023	75.23	75.79	73.62	74.66	339,056	+0.05(+0.07%)
Sep 26, 2023	75.82	76.01	74.39	74.61	267,510	-1.78(-2.32%)
Sep 25, 2023	75.92	76.49	75.98	76.39	302,956	+0.24(+0.31%)
Sep 22, 2023	77.06	77.37	75.98	76.15	687,298	-0.06(-0.08%)
Sep 21, 2023	77.08	77.54	76.13	76.21	310,733	-1.84(-2.36%)
Sep 20, 2023	78.88	79.44	77.89	78.05	207,058	-0.30(-0.38%)
Sep 19, 2023	78.98	79.25	77.60	78.35	641,180	-0.94(-1.19%)
Sep 18, 2023	78.45	80.01	77.79	79.29	284,880	+0.62(+0.79%)
Sep 15, 2023	79.20	79.30	78.11	78.67	795,440	-0.74(-0.94%)
Sep 14, 2023	77.92	79.50	77.20	79.41	327,195	+2.40(+3.12%)
Sep 13, 2023	76.79	77.38	76.17	77.01	512,500	+0.28(+0.36%)
Sep 12, 2023	77.43	78.54	76.58	76.73	337,635	-1.31(-1.68%)
Sep 11, 2023	79.94	79.94	77.40	78.04	331,015	-0.75(-0.96%)
Sep 08, 2023	79.16	79.65	78.06	78.80	281,248	-0.31(-0.39%)
Sep 07, 2023	81.24	81.24	78.21	79.10	373,258	-3.77(-4.55%)
Sep 06, 2023	83.69	84.31	82.00	82.87	190,022	-0.92(-1.10%)
Sep 05, 2023	84.11	84.87	82.95	83.80	377,911	-0.95(-1.12%)

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.

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services

Follow Us