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

Power Integratn (NQ: POWI )

77.66 -0.27 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2006 7.764 8.130 7.759 7.871 1,629,688 +0.16(+2.09%)
May 30, 2006 7.902 7.965 7.683 7.710 884,892 -0.27(-3.36%)
May 26, 2006 8.099 8.152 7.893 7.978 561,197 -0.12(-1.49%)
May 25, 2006 7.889 8.175 7.835 8.099 1,417,433 +0.28(+3.60%)
May 24, 2006 7.710 7.911 7.545 7.817 1,147,481 +0.07(+0.86%)
May 23, 2006 8.081 8.197 7.692 7.750 1,586,930 -0.19(-2.42%)
May 22, 2006 7.974 8.139 7.799 7.942 1,179,247 -0.15(-1.82%)
May 19, 2006 8.000 8.134 7.840 8.090 834,588 +0.13(+1.63%)
May 18, 2006 8.210 8.255 7.960 7.960 808,186 -0.16(-1.98%)
May 17, 2006 8.197 8.215 8.000 8.121 1,054,342 +0.08(+1.00%)
May 16, 2006 7.996 8.108 7.956 8.041 1,428,235 +0.01(+0.17%)
May 15, 2006 8.228 8.260 7.947 8.027 548,328 -0.26(-3.13%)
May 12, 2006 8.170 8.474 8.112 8.286 676,482 +0.08(+0.98%)
May 11, 2006 8.724 8.764 8.184 8.206 925,180 -0.52(-5.94%)
May 10, 2006 8.711 8.827 8.644 8.724 717,981 +0.01(+0.15%)
May 09, 2006 8.822 8.854 8.711 8.711 960,763 -0.04(-0.51%)
May 08, 2006 8.751 9.430 8.675 8.755 3,007,581 -0.06(-0.71%)
May 05, 2006 7.795 8.930 6.701 8.818 19,913,084 +0.04(+0.51%)
May 04, 2006 9.113 9.113 8.738 8.773 2,164,324 -0.15(-1.65%)
May 03, 2006 9.202 9.202 8.872 8.921 1,561,726 -0.24(-2.59%)
May 02, 2006 9.439 9.439 9.099 9.157 1,268,456 -0.20(-2.10%)
May 01, 2006 9.457 9.671 9.314 9.354 743,765 -0.10(-1.09%)
Apr 28, 2006 9.604 9.680 9.421 9.457 738,742 -0.16(-1.67%)
Apr 27, 2006 9.381 9.939 9.274 9.618 1,423,005 +0.24(+2.52%)
Apr 26, 2006 10.20 10.23 9.010 9.381 3,434,858 -1.38(-12.79%)
Apr 25, 2006 10.58 10.82 10.58 10.76 760,365 +0.19(+1.78%)
Apr 24, 2006 10.72 10.82 10.56 10.57 1,356,794 -0.13(-1.25%)
Apr 21, 2006 11.01 11.14 10.62 10.70 673,909 -0.23(-2.12%)
Apr 20, 2006 11.43 11.52 10.94 10.94 645,172 -0.54(-4.71%)
Apr 19, 2006 11.28 11.52 11.07 11.48 421,195 +0.25(+2.27%)
Apr 18, 2006 10.72 11.27 10.80 11.22 438,392 +0.50(+4.67%)
Apr 17, 2006 10.86 10.99 10.54 10.72 278,165 -0.13(-1.15%)
Apr 13, 2006 10.74 10.93 10.55 10.85 242,211 +0.12(+1.12%)
Apr 12, 2006 10.57 10.80 10.48 10.73 314,019 +0.15(+1.44%)
Apr 11, 2006 10.81 10.96 10.49 10.57 462,656 -0.22(-2.03%)
Apr 10, 2006 11.06 11.08 10.60 10.79 584,788 -0.24(-2.19%)
Apr 07, 2006 11.23 11.35 10.99 11.03 641,020 -0.09(-0.84%)
Apr 06, 2006 11.06 11.16 10.97 11.13 240,017 +0.02(+0.20%)
Apr 05, 2006 11.01 11.11 10.81 11.11 521,840 +0.13(+1.18%)
Apr 04, 2006 11.28 11.32 10.94 10.98 718,346 -0.17(-1.52%)
Apr 03, 2006 11.15 11.26 11.04 11.15 634,841 +0.08(+0.69%)
Mar 31, 2006 10.98 11.14 10.89 11.07 425,182 +0.17(+1.52%)
Mar 30, 2006 10.83 11.01 10.74 10.90 912,537 +0.12(+1.08%)
Mar 29, 2006 10.75 10.83 10.61 10.79 1,160,418 +0.09(+0.88%)
Mar 28, 2006 11.28 11.39 10.58 10.69 1,353,114 -0.62(-5.45%)
Mar 27, 2006 11.27 11.50 11.18 11.31 549,335 +0.01(+0.08%)
Mar 24, 2006 11.09 11.32 11.09 11.30 220,436 +0.20(+1.81%)
Mar 23, 2006 11.11 11.24 11.04 11.10 369,818 +0.03(+0.24%)
Mar 22, 2006 10.85 11.13 10.72 11.07 392,876 +0.17(+1.56%)
Mar 21, 2006 10.83 11.43 10.83 10.90 863,885 +0.03(+0.25%)
Mar 20, 2006 10.78 10.98 10.64 10.88 486,873 +0.01(+0.08%)
Mar 17, 2006 10.75 11.00 10.43 10.87 1,095,201 +0.17(+1.59%)
Mar 16, 2006 10.72 10.98 10.69 10.70 946,521 -0.00(-0.04%)
Mar 15, 2006 10.63 10.74 10.43 10.70 647,675 +0.12(+1.10%)
Mar 14, 2006 10.64 10.69 10.53 10.59 788,515 -0.10(-0.96%)
Mar 13, 2006 10.84 11.08 10.66 10.69 320,878 -0.12(-1.07%)
Mar 10, 2006 10.67 11.02 10.64 10.81 337,522 +0.13(+1.21%)
Mar 09, 2006 10.85 11.11 10.63 10.68 333,557 -0.15(-1.40%)
Mar 08, 2006 10.81 10.96 10.66 10.83 366,452 -0.01(-0.12%)
Mar 07, 2006 11.03 11.05 10.81 10.84 493,291 -0.25(-2.22%)
Mar 06, 2006 11.26 11.26 10.94 11.09 400,696 -0.14(-1.27%)
Mar 03, 2006 11.30 11.48 10.94 11.23 622,529 -0.13(-1.14%)
Mar 02, 2006 11.30 11.44 11.20 11.36 320,376 +0.01(+0.12%)
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.