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

Power Integratn (NQ: POWI )

73.77 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 9.806 10.03 9.401 9.690 1,578,636 -0.12(-1.23%)
Apr 28, 2005 9.802 10.07 9.802 9.810 1,134,480 -0.06(-0.59%)
Apr 27, 2005 9.779 10.06 9.739 9.868 907,718 +0.05(+0.50%)
Apr 26, 2005 9.806 10.10 9.757 9.819 1,048,482 -0.00(-0.05%)
Apr 25, 2005 9.810 9.886 9.721 9.824 1,402,959 +0.06(+0.64%)
Apr 22, 2005 9.628 9.935 9.628 9.761 2,394,179 -0.12(-1.22%)
Apr 21, 2005 9.129 10.76 9.129 9.882 6,966,186 +1.10(+12.53%)
Apr 20, 2005 9.334 9.374 8.603 8.781 1,418,040 -0.49(-5.29%)
Apr 19, 2005 8.844 9.356 8.830 9.271 1,285,170 +0.40(+4.52%)
Apr 18, 2005 8.679 8.870 8.621 8.870 1,633,371 +0.11(+1.22%)
Apr 15, 2005 8.839 8.870 8.648 8.763 1,987,364 -0.09(-1.06%)
Apr 14, 2005 9.000 9.147 8.839 8.857 1,018,127 -0.15(-1.68%)
Apr 13, 2005 9.262 9.298 9.008 9.008 971,532 -0.27(-2.93%)
Apr 12, 2005 9.334 9.378 9.133 9.280 873,217 -0.09(-0.95%)
Apr 11, 2005 9.490 9.543 9.352 9.369 375,508 -0.12(-1.31%)
Apr 08, 2005 9.539 9.655 9.485 9.494 376,004 -0.08(-0.79%)
Apr 07, 2005 9.503 9.623 9.485 9.570 458,534 +0.05(+0.56%)
Apr 06, 2005 9.490 9.668 9.485 9.516 764,877 +0.11(+1.18%)
Apr 05, 2005 9.507 9.601 9.378 9.405 514,515 -0.05(-0.52%)
Apr 04, 2005 9.436 9.503 9.316 9.454 556,632 +0.05(+0.52%)
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.