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 (%)
Sep 30, 2005 9.581 9.702 9.581 9.688 566,077 +0.11(+1.12%)
Sep 29, 2005 9.381 9.653 9.336 9.581 565,108 +0.19(+1.99%)
Sep 28, 2005 9.425 9.537 9.359 9.394 403,088 -0.03(-0.33%)
Sep 27, 2005 9.537 9.559 9.314 9.425 575,567 -0.14(-1.44%)
Sep 26, 2005 9.737 9.822 9.501 9.564 636,389 -0.11(-1.15%)
Sep 23, 2005 9.675 9.737 9.608 9.675 492,234 +0.00(+0.05%)
Sep 22, 2005 9.671 9.746 9.515 9.671 472,317 +0.02(+0.23%)
Sep 21, 2005 10.12 10.12 9.541 9.648 687,921 -0.47(-4.67%)
Sep 20, 2005 10.25 10.38 10.07 10.12 457,806 -0.09(-0.87%)
Sep 19, 2005 10.38 10.47 10.17 10.21 283,863 -0.13(-1.29%)
Sep 16, 2005 10.16 10.41 10.00 10.34 910,327 +0.22(+2.20%)
Sep 15, 2005 10.21 10.25 10.10 10.12 439,895 -0.07(-0.66%)
Sep 14, 2005 10.28 10.42 10.12 10.19 427,019 -0.09(-0.87%)
Sep 13, 2005 10.21 10.38 10.18 10.28 481,589 -0.01(-0.09%)
Sep 12, 2005 9.933 10.36 9.916 10.29 970,979 +0.31(+3.13%)
Sep 09, 2005 9.572 10.00 9.572 9.974 795,537 +0.40(+4.14%)
Sep 08, 2005 9.528 9.639 9.470 9.577 792,286 +0.01(+0.14%)
Sep 07, 2005 9.684 9.724 9.479 9.564 703,042 -0.14(-1.47%)
Sep 06, 2005 9.519 9.782 9.519 9.706 404,788 +0.24(+2.49%)
Sep 02, 2005 9.541 9.626 9.452 9.470 476,783 -0.13(-1.35%)
Sep 01, 2005 9.862 9.920 9.528 9.599 611,889 -0.26(-2.67%)
Aug 31, 2005 9.737 9.902 9.684 9.862 552,116 +0.13(+1.37%)
Aug 30, 2005 9.697 9.782 9.581 9.728 456,502 +0.01(+0.09%)
Aug 29, 2005 9.466 9.720 9.359 9.720 320,818 +0.19(+2.01%)
Aug 26, 2005 9.622 9.622 9.403 9.528 387,010 -0.08(-0.88%)
Aug 25, 2005 9.728 9.853 9.568 9.613 445,415 -0.11(-1.10%)
Aug 24, 2005 9.684 9.902 9.671 9.720 852,737 +0.03(+0.28%)
Aug 23, 2005 9.671 9.764 9.559 9.693 427,073 +0.02(+0.18%)
Aug 22, 2005 9.581 9.737 9.492 9.675 607,404 +0.07(+0.70%)
Aug 19, 2005 9.479 9.690 9.470 9.608 450,156 +0.11(+1.13%)
Aug 18, 2005 9.581 9.590 9.448 9.501 369,651 -0.09(-0.93%)
Aug 17, 2005 9.577 9.755 9.577 9.590 402,015 +0.00(+0.05%)
Aug 16, 2005 9.933 9.938 9.581 9.586 557,306 -0.38(-3.84%)
Aug 15, 2005 9.461 10.00 9.461 9.969 1,533,397 +0.48(+5.07%)
Aug 12, 2005 9.688 9.751 9.359 9.488 914,993 -0.24(-2.47%)
Aug 11, 2005 9.715 9.982 9.688 9.728 603,199 -0.01(-0.09%)
Aug 10, 2005 9.862 9.889 9.679 9.737 702,953 -0.07(-0.73%)
Aug 09, 2005 9.916 9.925 9.755 9.809 404,669 -0.02(-0.18%)
Aug 08, 2005 10.03 10.10 9.804 9.827 457,325 -0.20(-2.00%)
Aug 05, 2005 10.01 10.10 9.902 10.03 514,588 -0.00(-0.04%)
Aug 04, 2005 10.23 10.23 9.978 10.03 331,533 -0.24(-2.34%)
Aug 03, 2005 10.26 10.29 10.13 10.27 378,826 -0.07(-0.65%)
Aug 02, 2005 10.22 10.51 10.22 10.34 539,388 +0.10(+1.00%)
Aug 01, 2005 10.39 10.39 10.09 10.24 440,032 -0.09(-0.91%)
Jul 29, 2005 10.32 10.43 10.24 10.33 479,020 -0.01(-0.09%)
Jul 28, 2005 10.40 10.41 10.26 10.34 742,320 +0.04(+0.39%)
Jul 27, 2005 10.25 10.43 10.01 10.30 728,681 +0.07(+0.70%)
Jul 26, 2005 10.05 10.26 9.996 10.23 545,626 +0.23(+2.27%)
Jul 25, 2005 9.951 10.11 9.889 10.00 670,707 +0.04(+0.45%)
Jul 22, 2005 9.648 10.03 9.608 9.956 2,044,139 -0.48(-4.61%)
Jul 21, 2005 10.41 10.74 10.07 10.44 1,715,976 +0.06(+0.56%)
Jul 20, 2005 10.34 10.47 10.18 10.38 712,927 -0.00(-0.04%)
Jul 19, 2005 10.32 10.43 10.31 10.38 763,922 +0.09(+0.91%)
Jul 18, 2005 10.34 10.44 10.19 10.29 371,103 -0.06(-0.56%)
Jul 15, 2005 10.31 10.39 10.17 10.35 390,874 -0.04(-0.34%)
Jul 14, 2005 10.46 10.58 10.30 10.38 599,739 +0.01(+0.13%)
Jul 13, 2005 10.37 10.49 10.17 10.37 457,752 +0.01(+0.09%)
Jul 12, 2005 10.22 10.49 10.18 10.36 602,907 +0.12(+1.22%)
Jul 11, 2005 9.907 10.33 9.907 10.24 1,212,362 +0.29(+2.91%)
Jul 08, 2005 9.662 10.05 9.657 9.947 869,878 +0.30(+3.09%)
Jul 07, 2005 9.555 9.706 9.394 9.648 703,455 -0.03(-0.32%)
Jul 06, 2005 9.648 9.858 9.581 9.679 735,252 +0.03(+0.32%)
Jul 05, 2005 9.626 9.724 9.506 9.648 1,363,859 +0.01(+0.14%)
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.