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 30, 2003 11.57 11.92 11.46 11.91 1,308,693 +0.41(+3.53%)
May 29, 2003 11.16 11.73 11.15 11.50 1,254,966 +0.38(+3.37%)
May 28, 2003 11.18 11.53 10.92 11.13 1,173,704 -0.02(-0.20%)
May 27, 2003 10.56 11.18 10.56 11.15 558,086 +0.55(+5.23%)
May 23, 2003 10.54 10.65 10.40 10.60 355,715 +0.02(+0.21%)
May 22, 2003 10.41 10.60 10.19 10.57 662,853 +0.20(+1.94%)
May 21, 2003 10.27 10.41 10.07 10.37 795,603 +0.16(+1.53%)
May 20, 2003 10.45 10.45 10.00 10.22 1,473,679 -0.29(-2.72%)
May 19, 2003 10.81 11.02 10.45 10.50 1,173,033 -0.51(-4.63%)
May 16, 2003 10.99 11.40 10.80 11.01 1,645,604 -0.13(-1.17%)
May 15, 2003 11.08 11.21 11.03 11.14 680,314 +0.07(+0.65%)
May 14, 2003 11.17 11.21 10.95 11.07 708,073 -0.12(-1.08%)
May 13, 2003 11.21 11.34 11.03 11.19 1,677,616 -0.08(-0.71%)
May 12, 2003 10.80 11.28 10.70 11.27 2,291,668 +0.49(+4.56%)
May 09, 2003 10.28 10.86 10.16 10.78 1,209,522 +0.50(+4.91%)
May 08, 2003 10.40 10.46 10.21 10.27 825,376 -0.20(-1.92%)
May 07, 2003 10.55 10.83 10.41 10.48 1,140,349 -0.35(-3.22%)
May 06, 2003 10.75 10.91 10.55 10.82 1,757,087 +0.04(+0.33%)
May 05, 2003 10.27 10.82 10.24 10.79 1,911,775 +0.54(+5.32%)
May 02, 2003 9.930 10.27 9.810 10.24 1,079,907 +0.37(+3.71%)
May 01, 2003 9.845 9.984 9.573 9.877 602,634 -0.01(-0.10%)
Apr 30, 2003 9.823 9.975 9.582 9.886 1,293,918 -0.03(-0.35%)
Apr 29, 2003 9.604 10.08 9.564 9.921 1,474,350 +0.41(+4.27%)
Apr 28, 2003 9.559 9.698 9.452 9.515 1,312,051 +0.03(+0.28%)
Apr 25, 2003 9.765 9.881 9.448 9.488 1,345,630 -0.39(-3.93%)
Apr 24, 2003 9.725 9.970 9.559 9.877 1,958,562 -0.15(-1.51%)
Apr 23, 2003 9.841 10.05 9.667 10.03 1,644,933 +0.17(+1.68%)
Apr 22, 2003 9.828 10.02 9.631 9.863 1,514,198 -0.02(-0.18%)
Apr 21, 2003 9.828 9.944 9.524 9.881 704,491 +0.04(+0.41%)
Apr 17, 2003 9.564 9.881 9.470 9.841 1,394,432 +0.37(+3.92%)
Apr 16, 2003 9.738 9.792 9.470 9.470 1,006,704 -0.00(-0.05%)
Apr 15, 2003 9.122 9.774 8.939 9.475 2,252,044 +0.31(+3.41%)
Apr 14, 2003 8.827 9.162 8.684 9.162 1,273,323 +0.38(+4.32%)
Apr 11, 2003 8.961 9.090 8.608 8.782 1,094,905 -0.08(-0.96%)
Apr 10, 2003 8.921 8.943 8.720 8.867 949,395 +0.02(+0.25%)
Apr 09, 2003 8.845 9.023 8.778 8.845 1,621,203 +0.09(+1.02%)
Apr 08, 2003 9.627 9.627 8.724 8.755 3,379,186 -0.88(-9.18%)
Apr 07, 2003 9.649 10.15 9.604 9.640 1,778,354 +0.25(+2.62%)
Apr 04, 2003 9.609 9.868 9.305 9.394 1,084,384 -0.21(-2.19%)
Apr 03, 2003 9.801 10.07 9.492 9.605 1,148,856 -0.23(-2.31%)
Apr 02, 2003 9.528 9.944 9.492 9.832 567,040 +0.45(+4.81%)
Apr 01, 2003 9.269 9.412 9.113 9.381 809,258 +0.12(+1.30%)
Mar 31, 2003 9.720 9.720 9.149 9.260 2,604,004 -0.57(-5.78%)
Mar 28, 2003 10.08 10.08 9.729 9.828 833,451 -0.26(-2.61%)
Mar 27, 2003 10.03 10.21 9.939 10.09 871,604 -0.05(-0.53%)
Mar 26, 2003 10.23 10.27 10.04 10.14 840,447 -0.09(-0.92%)
Mar 25, 2003 10.03 10.31 9.930 10.24 955,276 +0.19(+1.87%)
Mar 24, 2003 10.21 10.32 9.854 10.05 1,708,498 -0.61(-5.70%)
Mar 21, 2003 10.18 10.81 9.448 10.66 2,657,652 +0.59(+5.81%)
Mar 20, 2003 10.22 10.26 9.926 10.07 1,594,215 -0.20(-1.91%)
Mar 19, 2003 10.38 10.44 9.850 10.27 1,652,806 -0.14(-1.37%)
Mar 18, 2003 10.20 10.49 10.08 10.41 1,831,566 +0.19(+1.88%)
Mar 17, 2003 9.600 10.37 9.568 10.22 2,178,922 +0.42(+4.33%)
Mar 14, 2003 9.720 9.899 9.653 9.796 1,797,033 +0.01(+0.09%)
Mar 13, 2003 8.849 9.805 8.849 9.787 3,711,844 +1.03(+11.79%)
Mar 12, 2003 8.447 8.760 8.376 8.755 992,793 +0.31(+3.71%)
Mar 11, 2003 8.684 8.684 8.264 8.442 1,166,765 -0.22(-2.53%)
Mar 10, 2003 8.711 8.845 8.621 8.662 464,959 -0.11(-1.27%)
Mar 07, 2003 9.082 9.082 8.568 8.773 1,851,109 -0.36(-3.96%)
Mar 06, 2003 9.247 9.269 9.117 9.135 469,884 -0.13(-1.35%)
Mar 05, 2003 9.122 9.318 9.046 9.260 667,554 +0.14(+1.57%)
Mar 04, 2003 9.135 9.229 8.979 9.117 958,574 +0.00(+0.05%)
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.