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

Power Integratn (NQ: POWI )

77.56 -0.22 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 21, 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 9.835 10.06 9.428 9.719 1,574,025 -0.12(-1.23%)
Apr 28, 2005 9.830 10.10 9.830 9.839 1,131,167 -0.06(-0.59%)
Apr 27, 2005 9.808 10.08 9.768 9.897 905,067 +0.05(+0.50%)
Apr 26, 2005 9.835 10.13 9.786 9.848 1,045,420 -0.00(-0.05%)
Apr 25, 2005 9.839 9.915 9.750 9.853 1,398,862 +0.06(+0.64%)
Apr 22, 2005 9.656 9.964 9.656 9.790 2,387,187 -0.12(-1.22%)
Apr 21, 2005 9.156 10.79 9.156 9.911 6,945,842 +1.10(+12.53%)
Apr 20, 2005 9.361 9.401 8.628 8.807 1,413,899 -0.49(-5.29%)
Apr 19, 2005 8.870 9.383 8.856 9.299 1,281,417 +0.40(+4.52%)
Apr 18, 2005 8.704 8.896 8.646 8.896 1,628,601 +0.11(+1.22%)
Apr 15, 2005 8.865 8.896 8.673 8.789 1,981,560 -0.09(-1.06%)
Apr 14, 2005 9.026 9.173 8.865 8.883 1,015,154 -0.15(-1.68%)
Apr 13, 2005 9.290 9.325 9.035 9.035 968,695 -0.27(-2.93%)
Apr 12, 2005 9.361 9.406 9.160 9.307 870,666 -0.09(-0.95%)
Apr 11, 2005 9.517 9.571 9.379 9.397 374,411 -0.13(-1.31%)
Apr 08, 2005 9.567 9.683 9.513 9.522 374,906 -0.08(-0.79%)
Apr 07, 2005 9.531 9.652 9.513 9.598 457,195 +0.05(+0.56%)
Apr 06, 2005 9.517 9.696 9.513 9.544 762,643 +0.11(+1.18%)
Apr 05, 2005 9.535 9.629 9.406 9.433 513,013 -0.05(-0.52%)
Apr 04, 2005 9.464 9.531 9.343 9.482 555,006 +0.05(+0.52%)
Apr 01, 2005 9.437 9.576 9.325 9.433 870,812 +0.10(+1.05%)
Mar 31, 2005 9.321 9.424 9.196 9.334 829,140 +0.05(+0.58%)
Mar 30, 2005 9.151 9.397 9.151 9.281 587,155 +0.17(+1.91%)
Mar 29, 2005 9.177 9.281 9.093 9.106 590,808 -0.08(-0.83%)
Mar 28, 2005 9.240 9.325 9.120 9.182 673,989 -0.01(-0.15%)
Mar 24, 2005 9.205 9.357 9.187 9.196 288,562 -0.03(-0.29%)
Mar 23, 2005 9.160 9.473 9.160 9.223 563,403 +0.03(+0.29%)
Mar 22, 2005 9.339 9.504 9.182 9.196 437,122 -0.15(-1.63%)
Mar 21, 2005 9.120 9.415 9.071 9.348 1,035,139 +0.25(+2.70%)
Mar 18, 2005 9.401 9.415 9.093 9.102 1,062,968 -0.28(-3.00%)
Mar 17, 2005 9.428 9.468 9.339 9.383 556,714 -0.04(-0.38%)
Mar 16, 2005 9.455 9.705 9.343 9.419 1,074,033 -0.11(-1.17%)
Mar 15, 2005 9.607 9.736 9.486 9.531 1,442,275 -0.06(-0.61%)
Mar 14, 2005 9.339 9.589 9.339 9.589 1,321,609 +0.27(+2.93%)
Mar 11, 2005 9.629 9.660 9.263 9.316 984,717 -0.29(-3.07%)
Mar 10, 2005 9.504 9.741 9.419 9.611 818,776 +0.18(+1.94%)
Mar 09, 2005 9.392 9.607 9.348 9.428 786,140 +0.00(+0.00%)
Mar 08, 2005 9.580 9.777 9.428 9.428 604,307 -0.22(-2.31%)
Mar 07, 2005 9.415 9.817 9.415 9.652 442,361 +0.17(+1.84%)
Mar 04, 2005 9.580 9.674 9.361 9.477 833,044 -0.03(-0.33%)
Mar 03, 2005 9.620 9.678 9.343 9.509 750,356 -0.11(-1.12%)
Mar 02, 2005 9.629 9.969 9.562 9.616 1,115,807 -0.20(-2.00%)
Mar 01, 2005 9.459 9.875 9.459 9.812 1,451,146 +0.32(+3.39%)
Feb 28, 2005 9.571 9.812 9.374 9.491 1,350,405 -0.01(-0.14%)
Feb 25, 2005 9.102 9.589 9.084 9.504 1,624,255 +0.42(+4.62%)
Feb 24, 2005 8.883 9.111 8.883 9.084 1,258,596 +0.16(+1.75%)
Feb 23, 2005 9.048 9.164 8.914 8.928 1,398,211 -0.07(-0.75%)
Feb 22, 2005 9.035 9.281 8.883 8.995 1,597,558 +0.07(+0.75%)
Feb 18, 2005 9.115 9.115 8.892 8.928 1,176,300 -0.16(-1.77%)
Feb 17, 2005 9.553 9.558 9.053 9.088 1,099,260 -0.38(-4.06%)
Feb 16, 2005 9.526 9.643 9.321 9.473 974,203 +0.00(+0.05%)
Feb 15, 2005 9.330 9.830 9.330 9.468 1,670,843 +0.06(+0.67%)
Feb 14, 2005 9.191 9.406 9.080 9.406 957,689 +0.15(+1.59%)
Feb 11, 2005 8.990 9.410 8.928 9.258 935,577 +0.19(+2.07%)
Feb 10, 2005 9.026 9.106 8.856 9.071 1,860,766 +0.44(+5.13%)
Feb 09, 2005 8.749 8.870 8.557 8.628 1,130,390 -0.21(-2.33%)
Feb 08, 2005 8.633 8.923 8.566 8.834 758,959 +0.25(+2.86%)
Feb 07, 2005 8.736 8.811 8.512 8.588 878,705 -0.23(-2.58%)
Feb 04, 2005 8.356 8.816 8.315 8.816 1,462,450 +0.46(+5.56%)
Feb 03, 2005 8.333 8.374 8.146 8.351 1,380,157 -0.04(-0.48%)
Feb 02, 2005 8.329 8.490 8.248 8.391 1,235,997 +0.06(+0.75%)
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.