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

Power Integratn (NQ: POWI )

76.79 -0.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.55 10.82 10.53 10.64 1,146,300 +0.03(+0.29%)
May 27, 2005 10.87 10.87 10.53 10.61 1,813,137 -0.23(-2.14%)
May 26, 2005 10.62 10.93 10.62 10.84 418,106 +0.24(+2.23%)
May 25, 2005 10.76 10.77 10.57 10.61 430,614 -0.21(-1.98%)
May 24, 2005 10.66 10.84 10.60 10.82 423,428 +0.09(+0.87%)
May 23, 2005 10.74 10.84 10.63 10.73 559,572 -0.06(-0.54%)
May 20, 2005 10.73 10.81 10.60 10.79 673,721 -0.00(-0.04%)
May 19, 2005 10.73 11.01 10.67 10.79 970,313 -0.12(-1.07%)
May 18, 2005 10.79 11.01 10.67 10.91 613,210 +0.14(+1.33%)
May 17, 2005 10.65 10.84 10.61 10.76 1,166,415 +0.03(+0.25%)
May 16, 2005 10.60 10.85 10.60 10.74 821,972 +0.14(+1.35%)
May 13, 2005 10.36 10.79 10.36 10.59 1,490,031 +0.17(+1.59%)
May 12, 2005 10.07 10.43 10.07 10.43 1,593,811 +0.34(+3.32%)
May 11, 2005 10.21 10.24 9.902 10.09 895,125 -0.07(-0.66%)
May 10, 2005 9.996 10.38 9.987 10.16 1,109,028 +0.09(+0.89%)
May 09, 2005 10.05 10.15 9.987 10.07 324,352 -0.02(-0.18%)
May 06, 2005 9.964 10.14 9.942 10.09 506,270 +0.13(+1.26%)
May 05, 2005 10.00 10.17 9.933 9.964 1,049,323 -0.08(-0.76%)
May 04, 2005 9.634 10.16 9.634 10.04 928,058 +0.40(+4.12%)
May 03, 2005 9.736 9.933 9.607 9.643 603,119 -0.18(-1.82%)
May 02, 2005 9.696 9.893 9.696 9.821 646,610 +0.10(+1.06%)
Apr 29, 2005 9.835 10.06 9.428 9.719 1,574,025 -0.12(-1.23%)
Apr 28, 2005 9.830 10.10 9.830 9.839 1,131,167 -0.06(-0.59%)
Apr 27, 2005 9.808 10.08 9.768 9.897 905,067 +0.05(+0.50%)
Apr 26, 2005 9.835 10.13 9.786 9.848 1,045,420 -0.00(-0.05%)
Apr 25, 2005 9.839 9.915 9.750 9.853 1,398,862 +0.06(+0.64%)
Apr 22, 2005 9.656 9.964 9.656 9.790 2,387,187 -0.12(-1.22%)
Apr 21, 2005 9.156 10.79 9.156 9.911 6,945,842 +1.10(+12.53%)
Apr 20, 2005 9.361 9.401 8.628 8.807 1,413,899 -0.49(-5.29%)
Apr 19, 2005 8.870 9.383 8.856 9.299 1,281,417 +0.40(+4.52%)
Apr 18, 2005 8.704 8.896 8.646 8.896 1,628,601 +0.11(+1.22%)
Apr 15, 2005 8.865 8.896 8.673 8.789 1,981,560 -0.09(-1.06%)
Apr 14, 2005 9.026 9.173 8.865 8.883 1,015,154 -0.15(-1.68%)
Apr 13, 2005 9.290 9.325 9.035 9.035 968,695 -0.27(-2.93%)
Apr 12, 2005 9.361 9.406 9.160 9.307 870,666 -0.09(-0.95%)
Apr 11, 2005 9.517 9.571 9.379 9.397 374,411 -0.13(-1.31%)
Apr 08, 2005 9.567 9.683 9.513 9.522 374,906 -0.08(-0.79%)
Apr 07, 2005 9.531 9.652 9.513 9.598 457,195 +0.05(+0.56%)
Apr 06, 2005 9.517 9.696 9.513 9.544 762,643 +0.11(+1.18%)
Apr 05, 2005 9.535 9.629 9.406 9.433 513,013 -0.05(-0.52%)
Apr 04, 2005 9.464 9.531 9.343 9.482 555,006 +0.05(+0.52%)
Apr 01, 2005 9.437 9.576 9.325 9.433 870,812 +0.10(+1.05%)
Mar 31, 2005 9.321 9.424 9.196 9.334 829,140 +0.05(+0.58%)
Mar 30, 2005 9.151 9.397 9.151 9.281 587,155 +0.17(+1.91%)
Mar 29, 2005 9.177 9.281 9.093 9.106 590,808 -0.08(-0.83%)
Mar 28, 2005 9.240 9.325 9.120 9.182 673,989 -0.01(-0.15%)
Mar 24, 2005 9.205 9.357 9.187 9.196 288,562 -0.03(-0.29%)
Mar 23, 2005 9.160 9.473 9.160 9.223 563,403 +0.03(+0.29%)
Mar 22, 2005 9.339 9.504 9.182 9.196 437,122 -0.15(-1.63%)
Mar 21, 2005 9.120 9.415 9.071 9.348 1,035,139 +0.25(+2.70%)
Mar 18, 2005 9.401 9.415 9.093 9.102 1,062,968 -0.28(-3.00%)
Mar 17, 2005 9.428 9.468 9.339 9.383 556,714 -0.04(-0.38%)
Mar 16, 2005 9.455 9.705 9.343 9.419 1,074,033 -0.11(-1.17%)
Mar 15, 2005 9.607 9.736 9.486 9.531 1,442,275 -0.06(-0.61%)
Mar 14, 2005 9.339 9.589 9.339 9.589 1,321,609 +0.27(+2.93%)
Mar 11, 2005 9.629 9.660 9.263 9.316 984,717 -0.29(-3.07%)
Mar 10, 2005 9.504 9.741 9.419 9.611 818,776 +0.18(+1.94%)
Mar 09, 2005 9.392 9.607 9.348 9.428 786,140 +0.00(+0.00%)
Mar 08, 2005 9.580 9.777 9.428 9.428 604,307 -0.22(-2.31%)
Mar 07, 2005 9.415 9.817 9.415 9.652 442,361 +0.17(+1.84%)
Mar 04, 2005 9.580 9.674 9.361 9.477 833,044 -0.03(-0.33%)
Mar 03, 2005 9.620 9.678 9.343 9.509 750,356 -0.11(-1.12%)
Mar 02, 2005 9.629 9.969 9.562 9.616 1,115,807 -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.