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 29, 2009 9.658 9.868 9.524 9.854 483,750 +0.19(+1.94%)
May 28, 2009 9.716 9.819 9.403 9.667 283,784 -0.01(-0.14%)
May 27, 2009 9.573 9.908 9.492 9.680 486,696 +0.05(+0.56%)
May 26, 2009 9.140 9.662 9.140 9.627 377,316 +0.38(+4.16%)
May 22, 2009 9.095 9.510 9.095 9.242 312,315 +0.17(+1.92%)
May 21, 2009 9.162 9.327 8.912 9.068 363,577 -0.17(-1.84%)
May 20, 2009 9.207 9.640 9.207 9.238 378,021 +0.07(+0.78%)
May 19, 2009 9.028 9.278 8.934 9.166 316,434 +0.02(+0.24%)
May 18, 2009 9.023 9.157 8.943 9.144 510,012 +0.20(+2.25%)
May 15, 2009 8.733 9.041 8.657 8.943 610,883 +0.21(+2.35%)
May 14, 2009 8.291 8.907 8.291 8.738 1,035,262 +0.59(+7.24%)
May 13, 2009 8.425 8.434 8.085 8.148 1,137,936 -0.31(-3.65%)
May 12, 2009 8.930 9.023 8.434 8.456 812,314 -0.40(-4.54%)
May 11, 2009 8.836 8.979 8.789 8.858 453,726 -0.11(-1.25%)
May 08, 2009 9.108 9.162 8.693 8.970 772,986 -0.05(-0.59%)
May 07, 2009 9.627 9.631 8.827 9.023 756,870 -0.54(-5.61%)
May 06, 2009 9.957 9.957 9.372 9.559 467,729 -0.41(-4.08%)
May 05, 2009 9.903 10.02 9.774 9.966 500,081 +0.10(+1.04%)
May 04, 2009 9.591 9.868 9.519 9.863 444,228 +0.32(+3.37%)
May 01, 2009 9.542 9.658 9.412 9.542 330,202 +0.03(+0.28%)
Apr 30, 2009 9.573 9.814 9.394 9.515 673,352 -0.02(-0.19%)
Apr 29, 2009 9.439 9.738 9.385 9.533 587,835 +0.09(+0.95%)
Apr 28, 2009 9.434 9.635 9.354 9.443 674,337 -0.04(-0.42%)
Apr 27, 2009 9.367 9.613 9.235 9.484 1,172,867 +0.10(+1.10%)
Apr 24, 2009 9.796 10.48 9.309 9.381 2,750,792 +0.17(+1.89%)
Apr 23, 2009 9.671 9.671 9.064 9.207 733,886 -0.49(-5.02%)
Apr 22, 2009 9.095 9.752 9.006 9.694 918,561 +0.46(+4.93%)
Apr 21, 2009 8.863 9.247 8.858 9.238 584,972 +0.39(+4.39%)
Apr 20, 2009 8.809 8.983 8.550 8.849 597,781 -0.09(-1.05%)
Apr 17, 2009 8.474 8.979 8.438 8.943 887,117 +0.49(+5.81%)
Apr 16, 2009 8.233 8.483 8.161 8.452 467,547 +0.26(+3.16%)
Apr 15, 2009 8.094 8.219 7.987 8.193 451,067 +0.03(+0.33%)
Apr 14, 2009 8.076 8.260 8.054 8.166 501,829 +0.01(+0.11%)
Apr 13, 2009 8.041 8.224 7.786 8.157 656,424 +0.02(+0.22%)
Apr 09, 2009 7.844 8.197 7.746 8.139 554,479 +0.38(+4.95%)
Apr 08, 2009 7.630 7.844 7.554 7.755 239,408 +0.20(+2.66%)
Apr 07, 2009 7.813 7.813 7.482 7.554 777,915 -0.33(-4.19%)
Apr 06, 2009 8.157 8.179 7.808 7.884 675,870 -0.34(-4.08%)
Apr 03, 2009 8.130 8.237 8.050 8.219 295,136 +0.11(+1.32%)
Apr 02, 2009 7.965 8.246 7.916 8.112 536,235 +0.23(+2.89%)
Apr 01, 2009 7.607 7.925 7.563 7.884 486,443 +0.20(+2.62%)
Mar 31, 2009 7.987 8.000 7.483 7.683 1,392,166 -0.26(-3.32%)
Mar 30, 2009 8.094 8.094 7.813 7.947 698,774 -0.44(-5.22%)
Mar 26, 2009 8.072 8.420 7.947 8.385 572,935 +0.34(+4.16%)
Mar 25, 2009 8.282 8.340 7.786 8.050 812,797 -0.15(-1.85%)
Mar 24, 2009 8.362 8.434 8.197 8.202 616,057 -0.29(-3.37%)
Mar 23, 2009 8.300 8.554 8.255 8.487 628,266 +0.24(+2.93%)
Mar 20, 2009 8.800 8.840 8.224 8.246 815,309 -0.47(-5.38%)
Mar 19, 2009 8.711 8.796 8.599 8.715 622,209 +0.03(+0.36%)
Mar 18, 2009 8.662 8.706 8.581 8.684 1,142,877 +0.03(+0.36%)
Mar 17, 2009 8.519 8.657 8.429 8.653 814,942 +0.14(+1.68%)
Mar 16, 2009 8.715 8.934 8.487 8.510 2,239,150 -0.88(-9.33%)
Mar 13, 2009 9.216 9.448 9.077 9.385 521,061 +0.19(+2.09%)
Mar 12, 2009 8.657 9.251 8.572 9.193 1,043,157 +0.47(+5.43%)
Mar 11, 2009 8.318 8.849 8.318 8.720 1,040,173 +0.41(+4.95%)
Mar 10, 2009 8.081 8.344 7.862 8.309 854,136 +0.38(+4.79%)
Mar 09, 2009 8.112 8.181 7.911 7.929 1,281,373 -0.29(-3.53%)
Mar 06, 2009 8.152 8.224 8.018 8.219 1,169,118 +0.12(+1.43%)
Mar 05, 2009 7.965 8.219 7.889 8.103 1,445,042 +0.01(+0.17%)
Mar 04, 2009 8.000 8.188 7.951 8.090 1,242,249 +0.07(+0.89%)
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.