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

Power Integratn (NQ: POWI )

76.01 UNCHANGED
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 (%)
Oct 31, 2005 9.071 9.467 9.066 9.405 700,584 +0.36(+3.94%)
Oct 28, 2005 9.022 9.062 8.804 9.049 523,668 +0.02(+0.25%)
Oct 27, 2005 9.240 9.240 9.022 9.026 316,326 -0.25(-2.74%)
Oct 26, 2005 9.530 9.548 9.258 9.280 305,884 -0.23(-2.39%)
Oct 25, 2005 9.681 9.681 9.321 9.507 922,125 -0.21(-2.15%)
Oct 24, 2005 9.285 9.717 9.285 9.717 795,856 +0.46(+5.01%)
Oct 21, 2005 9.133 9.534 9.133 9.254 939,056 +0.08(+0.87%)
Oct 20, 2005 9.120 9.245 8.768 9.173 1,374,092 -0.04(-0.39%)
Oct 19, 2005 8.772 9.271 8.483 9.209 1,686,576 +0.37(+4.18%)
Oct 18, 2005 8.817 8.910 8.665 8.839 505,674 +0.02(+0.20%)
Oct 17, 2005 8.777 8.879 8.652 8.821 665,935 +0.09(+1.02%)
Oct 14, 2005 8.826 8.826 8.643 8.732 459,396 +0.03(+0.36%)
Oct 13, 2005 8.545 8.786 8.532 8.701 735,145 +0.13(+1.56%)
Oct 12, 2005 8.487 8.697 8.371 8.567 1,015,941 +0.04(+0.52%)
Oct 11, 2005 9.280 9.352 8.501 8.523 1,615,794 -0.74(-7.98%)
Oct 10, 2005 9.285 9.392 9.084 9.262 619,574 +0.04(+0.39%)
Oct 07, 2005 9.316 9.490 9.218 9.227 726,908 -0.07(-0.72%)
Oct 06, 2005 9.267 9.525 9.173 9.294 535,511 +0.03(+0.29%)
Oct 05, 2005 9.311 9.490 9.254 9.267 398,079 -0.08(-0.91%)
Oct 04, 2005 9.556 9.588 9.343 9.352 347,981 -0.19(-2.01%)
Oct 03, 2005 9.708 9.708 9.530 9.543 581,454 -0.14(-1.47%)
Sep 30, 2005 9.579 9.699 9.579 9.686 566,234 +0.11(+1.12%)
Sep 29, 2005 9.378 9.650 9.334 9.579 565,264 +0.19(+1.99%)
Sep 28, 2005 9.423 9.534 9.356 9.392 403,199 -0.03(-0.33%)
Sep 27, 2005 9.534 9.556 9.311 9.423 575,726 -0.14(-1.44%)
Sep 26, 2005 9.735 9.819 9.499 9.561 636,565 -0.11(-1.15%)
Sep 23, 2005 9.672 9.735 9.605 9.672 492,370 +0.00(+0.05%)
Sep 22, 2005 9.668 9.744 9.512 9.668 472,448 +0.02(+0.23%)
Sep 21, 2005 10.11 10.11 9.539 9.646 688,111 -0.47(-4.67%)
Sep 20, 2005 10.24 10.38 10.07 10.12 457,932 -0.09(-0.87%)
Sep 19, 2005 10.38 10.47 10.16 10.21 283,942 -0.13(-1.29%)
Sep 16, 2005 10.16 10.40 10.00 10.34 910,579 +0.22(+2.20%)
Sep 15, 2005 10.21 10.25 10.10 10.12 440,016 -0.07(-0.66%)
Sep 14, 2005 10.28 10.42 10.12 10.18 427,137 -0.09(-0.87%)
Sep 13, 2005 10.21 10.38 10.18 10.27 481,722 -0.01(-0.09%)
Sep 12, 2005 9.931 10.35 9.913 10.28 971,247 +0.31(+3.13%)
Sep 09, 2005 9.570 10.00 9.570 9.971 795,757 +0.40(+4.14%)
Sep 08, 2005 9.525 9.637 9.467 9.574 792,505 +0.01(+0.14%)
Sep 07, 2005 9.681 9.721 9.476 9.561 703,237 -0.14(-1.47%)
Sep 06, 2005 9.516 9.779 9.516 9.704 404,900 +0.24(+2.49%)
Sep 02, 2005 9.539 9.623 9.450 9.467 476,915 -0.13(-1.35%)
Sep 01, 2005 9.859 9.917 9.525 9.597 612,059 -0.26(-2.67%)
Aug 31, 2005 9.735 9.900 9.681 9.859 552,269 +0.13(+1.37%)
Aug 30, 2005 9.695 9.779 9.579 9.726 456,628 +0.01(+0.09%)
Aug 29, 2005 9.463 9.717 9.356 9.717 320,907 +0.19(+2.01%)
Aug 26, 2005 9.619 9.619 9.401 9.525 387,117 -0.08(-0.88%)
Aug 25, 2005 9.726 9.851 9.565 9.610 445,538 -0.11(-1.10%)
Aug 24, 2005 9.681 9.900 9.668 9.717 852,973 +0.03(+0.28%)
Aug 23, 2005 9.668 9.761 9.556 9.690 427,191 +0.02(+0.18%)
Aug 22, 2005 9.579 9.735 9.490 9.672 607,572 +0.07(+0.70%)
Aug 19, 2005 9.476 9.687 9.467 9.605 450,281 +0.11(+1.13%)
Aug 18, 2005 9.579 9.588 9.445 9.499 369,753 -0.09(-0.93%)
Aug 17, 2005 9.574 9.753 9.574 9.588 402,126 +0.00(+0.05%)
Aug 16, 2005 9.931 9.935 9.579 9.583 557,460 -0.38(-3.84%)
Aug 15, 2005 9.458 10.00 9.458 9.966 1,533,821 +0.48(+5.07%)
Aug 12, 2005 9.686 9.748 9.356 9.485 915,246 -0.24(-2.47%)
Aug 11, 2005 9.712 9.980 9.686 9.726 603,366 -0.01(-0.09%)
Aug 10, 2005 9.859 9.886 9.677 9.735 703,147 -0.07(-0.73%)
Aug 09, 2005 9.913 9.922 9.753 9.806 404,781 -0.02(-0.18%)
Aug 08, 2005 10.02 10.10 9.802 9.824 457,452 -0.20(-2.00%)
Aug 05, 2005 10.01 10.10 9.900 10.02 514,731 -0.00(-0.04%)
Aug 04, 2005 10.22 10.22 9.975 10.03 331,625 -0.24(-2.34%)
Aug 03, 2005 10.26 10.29 10.12 10.27 378,931 -0.07(-0.65%)
Aug 02, 2005 10.22 10.51 10.22 10.34 539,537 +0.10(+1.00%)
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.