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

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
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, 2002 7.984 8.028 7.561 7.859 754,000 -0.07(-0.90%)
Oct 30, 2002 7.556 8.104 7.525 7.930 1,230,659 +0.34(+4.52%)
Oct 29, 2002 7.721 7.904 7.222 7.587 1,232,793 -0.15(-1.96%)
Oct 28, 2002 7.569 8.242 7.543 7.739 2,536,115 +0.19(+2.49%)
Oct 25, 2002 7.053 7.556 7.008 7.551 1,349,647 +0.51(+7.20%)
Oct 24, 2002 6.331 7.485 6.331 7.044 3,086,254 +1.14(+19.32%)
Oct 23, 2002 5.903 5.970 5.832 5.903 2,471,771 -0.08(-1.34%)
Oct 22, 2002 6.340 6.340 5.903 5.983 1,683,860 -0.39(-6.08%)
Oct 21, 2002 6.242 6.478 5.952 6.371 2,881,776 +0.19(+3.10%)
Oct 18, 2002 5.734 6.429 5.614 6.179 1,261,660 +0.45(+7.76%)
Oct 17, 2002 5.404 5.792 5.404 5.734 681,220 +0.39(+7.26%)
Oct 16, 2002 5.297 5.538 5.297 5.346 1,147,936 -0.48(-8.26%)
Oct 15, 2002 5.547 5.863 5.546 5.827 2,201,678 +0.32(+5.83%)
Oct 14, 2002 5.155 5.556 5.155 5.507 683,391 +0.30(+5.82%)
Oct 11, 2002 5.333 5.520 5.132 5.204 1,095,339 +0.13(+2.55%)
Oct 10, 2002 4.522 5.529 4.509 5.075 1,361,543 +0.57(+12.66%)
Oct 09, 2002 4.527 4.887 4.483 4.504 616,041 -0.09(-2.03%)
Oct 08, 2002 4.562 4.674 4.437 4.598 1,225,972 +0.08(+1.67%)
Oct 07, 2002 4.411 4.593 4.411 4.522 1,232,032 +0.00(+0.00%)
Oct 04, 2002 4.896 4.972 4.500 4.522 1,870,607 -0.38(-7.73%)
Oct 03, 2002 5.569 5.569 4.852 4.901 3,737,847 -0.74(-13.11%)
Oct 02, 2002 5.560 5.680 5.382 5.640 1,648,172 +0.08(+1.52%)
Oct 01, 2002 5.413 5.738 5.101 5.556 224,701,792 +0.12(+2.30%)
Sep 30, 2002 5.382 5.551 5.213 5.431 955,538 +0.04(+0.83%)
Sep 27, 2002 5.257 5.676 5.253 5.386 1,296,675 +0.14(+2.63%)
Sep 26, 2002 5.413 5.524 4.999 5.248 2,273,503 -0.01(-0.17%)
Sep 25, 2002 5.092 5.346 5.057 5.257 1,298,247 +0.31(+6.31%)
Sep 24, 2002 4.727 5.253 4.682 4.945 2,120,991 +0.05(+1.12%)
Sep 23, 2002 4.874 5.012 4.687 4.891 903,053 -0.02(-0.48%)
Sep 20, 2002 5.279 5.347 4.901 4.914 1,368,694 -0.01(-0.30%)
Sep 19, 2002 5.092 5.306 4.923 4.929 1,117,011 -0.17(-3.38%)
Sep 18, 2002 5.391 5.502 4.990 5.101 3,121,269 -0.31(-5.76%)
Sep 17, 2002 5.605 5.770 5.284 5.413 1,908,091 -0.16(-2.80%)
Sep 16, 2002 5.831 5.970 5.551 5.569 1,147,188 -0.28(-4.73%)
Sep 13, 2002 6.059 6.326 5.814 5.845 1,043,681 -0.27(-4.44%)
Sep 12, 2002 6.175 6.237 6.037 6.117 719,377 -0.18(-2.83%)
Sep 11, 2002 6.326 6.460 6.264 6.295 503,452 -0.03(-0.42%)
Sep 10, 2002 6.050 6.411 5.921 6.322 1,576,795 +0.32(+5.27%)
Sep 09, 2002 5.796 6.059 5.738 6.006 1,026,645 +0.21(+3.68%)
Sep 06, 2002 5.841 6.148 5.778 5.793 1,644,340 +0.11(+1.98%)
Sep 05, 2002 5.921 6.015 5.569 5.680 937,323 -0.33(-5.56%)
Sep 04, 2002 5.970 6.144 5.836 6.015 1,290,166 +0.07(+1.20%)
Sep 03, 2002 6.264 6.264 5.881 5.943 1,501,428 -0.41(-6.52%)
Aug 30, 2002 6.188 6.416 6.162 6.358 654,059 +0.15(+2.44%)
Aug 29, 2002 6.514 6.638 6.188 6.206 2,365,254 -0.34(-5.24%)
Aug 28, 2002 6.879 6.879 6.469 6.549 1,486,769 -0.35(-5.04%)
Aug 27, 2002 7.173 7.302 6.870 6.897 598,396 -0.27(-3.73%)
Aug 26, 2002 7.262 7.329 6.839 7.164 738,645 -0.09(-1.29%)
Aug 23, 2002 7.872 7.872 7.217 7.258 675,160 -0.66(-8.38%)
Aug 22, 2002 7.685 7.953 7.552 7.921 734,865 +0.14(+1.77%)
Aug 21, 2002 7.841 7.904 7.440 7.783 528,896 +0.20(+2.64%)
Aug 20, 2002 7.868 8.064 7.449 7.583 750,251 +0.45(+6.24%)
Aug 16, 2002 6.451 7.627 6.416 7.137 1,884,972 +0.57(+8.61%)
Aug 15, 2002 6.153 6.977 6.104 6.571 2,289,888 +0.43(+6.96%)
Aug 14, 2002 5.819 6.251 5.569 6.144 1,220,361 +0.33(+5.75%)
Aug 13, 2002 5.787 6.291 5.734 5.810 1,345,607 +0.02(+0.31%)
Aug 12, 2002 5.925 5.939 5.538 5.792 1,206,781 -0.18(-2.99%)
Aug 07, 2002 5.859 6.148 5.440 5.970 1,829,307 +0.32(+5.59%)
Aug 06, 2002 5.502 5.948 5.458 5.654 1,653,559 +0.35(+6.64%)
Aug 05, 2002 6.068 6.068 5.195 5.302 202,256,304 -0.76(-12.50%)
Aug 02, 2002 6.237 6.242 5.890 6.059 1,558,076 -0.20(-3.13%)
Aug 01, 2002 6.594 6.768 6.081 6.255 735,511 -0.38(-5.78%)
Jul 31, 2002 6.986 6.990 6.460 6.638 819,260 -0.41(-5.76%)
Jul 30, 2002 6.727 7.044 6.576 7.044 940,259 +0.39(+5.82%)
Jul 29, 2002 6.687 6.901 6.407 6.656 979,072 +0.25(+3.82%)
Jul 26, 2002 6.571 6.879 6.331 6.411 1,631,463 -0.16(-2.44%)
Jul 25, 2002 7.574 7.596 6.358 6.571 2,997,020 -1.32(-16.71%)
Jul 24, 2002 7.489 8.064 7.160 7.890 1,323,834 +0.39(+5.23%)
Jul 23, 2002 7.823 8.113 7.427 7.498 1,016,953 -0.34(-4.37%)
Jul 22, 2002 8.042 8.621 7.681 7.841 1,439,440 -0.25(-3.14%)
Jul 19, 2002 8.238 8.527 7.912 8.095 860,111 -0.59(-6.82%)
Jul 17, 2002 8.514 9.138 8.510 8.688 2,767,304 +0.91(+11.68%)
Jul 12, 2002 7.391 8.117 7.217 7.779 1,221,708 +0.57(+7.85%)
Jul 11, 2002 7.088 7.217 6.906 7.213 737,783 +0.08(+1.19%)
Jul 10, 2002 7.365 7.440 7.057 7.128 668,651 -0.11(-1.48%)
Jul 09, 2002 7.552 7.552 7.235 7.235 309,523 -0.32(-4.19%)
Jul 08, 2002 7.886 7.886 7.552 7.552 658,999 -0.37(-4.72%)
Jul 05, 2002 7.209 8.037 7.209 7.926 405,365 +0.77(+10.77%)
Jul 04, 2002 7.391 7.627 7.013 7.155 975,705 +0.00(+0.00%)
Jul 03, 2002 7.391 7.627 7.013 7.155 975,705 -0.23(-3.14%)
Jul 02, 2002 7.832 7.832 7.347 7.387 1,150,106 -0.45(-5.74%)
Jul 01, 2002 8.131 8.282 7.810 7.837 1,042,368 -0.14(-1.73%)
Jun 28, 2002 8.082 8.474 7.899 7.974 1,581,733 -0.05(-0.62%)
Jun 27, 2002 7.757 8.153 7.587 8.024 1,543,127 +0.43(+5.63%)
Jun 26, 2002 6.972 7.694 6.812 7.596 1,679,820 +0.30(+4.15%)
Jun 25, 2002 8.162 8.670 7.293 7.293 2,968,191 -1.61(-18.07%)
Jun 21, 2002 9.454 9.512 8.670 8.902 887,719 -0.22(-2.44%)
Jun 20, 2002 9.445 9.610 9.026 9.124 826,442 -0.33(-3.44%)
Jun 19, 2002 9.784 9.935 9.271 9.450 855,397 -0.69(-6.77%)
Jun 18, 2002 9.681 10.30 9.574 10.14 1,237,419 +0.37(+3.74%)
Jun 17, 2002 8.910 9.904 8.844 9.770 1,317,325 +0.89(+9.96%)
Jun 14, 2002 8.460 8.910 8.184 8.885 692,218 +0.38(+4.41%)
Jun 12, 2002 8.340 8.844 8.242 8.510 1,212,056 +0.07(+0.79%)
Jun 11, 2002 9.107 9.133 8.336 8.443 428,933 -0.39(-4.44%)
Jun 10, 2002 8.937 9.089 8.523 8.835 532,182 -0.03(-0.30%)
Jun 07, 2002 8.728 8.906 8.198 8.861 950,790 +0.02(+0.20%)
Jun 06, 2002 9.668 9.686 8.799 8.844 567,646 -0.94(-9.61%)
Jun 05, 2002 9.467 9.784 8.977 9.784 624,657 -0.26(-2.62%)
May 31, 2002 10.08 10.32 9.922 10.05 735,314 -0.22(-2.13%)
May 28, 2002 10.26 10.34 9.712 10.26 526,346 +0.05(+0.52%)
May 27, 2002 10.68 10.68 10.21 10.21 252,287 +0.00(+0.00%)
May 24, 2002 10.68 10.68 10.21 10.21 250,042 -0.48(-4.50%)
May 23, 2002 10.59 10.76 10.37 10.69 593,234 +0.11(+1.05%)
May 22, 2002 11.00 11.00 10.47 10.58 910,837 -0.46(-4.19%)
May 21, 2002 11.01 11.21 10.67 11.04 813,648 +0.02(+0.16%)
May 20, 2002 10.87 11.13 10.77 11.03 353,965 +0.00(+0.00%)
May 17, 2002 11.14 11.25 10.85 11.03 791,427 +0.18(+1.64%)
May 16, 2002 11.14 11.36 10.75 10.85 1,149,433 -0.42(-3.72%)
May 15, 2002 10.70 11.54 10.59 11.27 1,544,698 +0.20(+1.85%)
May 14, 2002 10.02 11.14 9.998 11.06 1,423,268 +1.05(+10.45%)
May 13, 2002 9.084 10.02 8.959 10.02 612,986 +1.02(+11.30%)
May 10, 2002 9.378 9.490 8.697 8.999 406,263 -0.30(-3.22%)
May 09, 2002 9.445 9.637 9.245 9.298 750,577 -0.24(-2.48%)
May 08, 2002 9.004 9.668 9.000 9.534 764,044 +0.82(+9.41%)
May 07, 2002 8.746 9.000 8.443 8.714 343,864 +0.07(+0.77%)
May 06, 2002 9.418 9.450 8.643 8.648 763,371 -0.51(-5.55%)
May 03, 2002 9.494 9.494 9.022 9.156 645,532 -0.29(-3.07%)
May 02, 2002 9.784 9.846 9.392 9.445 540,038 -0.29(-2.97%)
May 01, 2002 9.360 9.846 9.133 9.735 1,205,098 +0.31(+3.31%)
Apr 30, 2002 8.755 9.579 8.755 9.423 1,143,148 +0.74(+8.52%)
Apr 29, 2002 8.581 9.066 8.576 8.683 532,855 -0.06(-0.71%)
Apr 26, 2002 8.358 9.196 8.354 8.746 1,065,711 +0.59(+7.27%)
Apr 25, 2002 7.939 8.215 7.855 8.153 199,315 +0.23(+2.92%)
Apr 24, 2002 8.189 8.340 7.908 7.921 297,627 -0.27(-3.26%)
Apr 23, 2002 8.264 8.443 8.131 8.189 332,417 -0.06(-0.71%)
Apr 22, 2002 8.518 8.523 8.234 8.247 330,173 -0.31(-3.59%)
Apr 19, 2002 8.790 8.830 8.545 8.554 186,297 -0.19(-2.14%)
Apr 18, 2002 8.826 8.830 8.559 8.741 440,156 -0.09(-1.06%)
Apr 17, 2002 9.173 9.178 8.732 8.835 726,560 -0.16(-1.73%)
Apr 16, 2002 8.229 9.022 8.153 8.991 795,692 +0.86(+10.64%)
Apr 15, 2002 8.051 8.220 7.770 8.126 549,690 +0.14(+1.79%)
Apr 12, 2002 7.512 8.019 7.485 7.984 606,477 +0.49(+6.48%)
Apr 11, 2002 7.877 7.877 7.440 7.498 388,531 -0.41(-5.18%)
Apr 10, 2002 7.672 7.939 7.547 7.908 381,124 +0.19(+2.42%)
Apr 09, 2002 7.962 7.966 7.574 7.721 415,241 -0.12(-1.53%)
Apr 08, 2002 8.029 8.029 7.819 7.841 351,720 -0.20(-2.49%)
Apr 05, 2002 8.349 8.349 8.033 8.042 217,272 -0.28(-3.37%)
Apr 04, 2002 8.305 8.465 8.233 8.322 310,196 +0.04(+0.43%)
Apr 03, 2002 8.407 8.420 8.270 8.287 266,203 -0.15(-1.74%)
Apr 02, 2002 8.467 8.478 8.258 8.434 291,566 -0.08(-0.99%)
Apr 01, 2002 8.403 8.590 7.890 8.518 628,473 +0.03(+0.37%)
Mar 29, 2002 8.362 8.665 8.296 8.487 510,634 +0.00(+0.00%)
Mar 28, 2002 8.362 8.665 8.296 8.487 510,634 +0.04(+0.53%)
Mar 27, 2002 8.171 8.443 8.042 8.443 670,671 +0.26(+3.21%)
Mar 26, 2002 8.358 8.460 8.109 8.180 657,428 -0.13(-1.61%)
Mar 25, 2002 8.354 8.425 8.242 8.313 460,581 -0.05(-0.59%)
Mar 22, 2002 8.795 8.826 8.358 8.362 402,672 -0.42(-4.77%)
Mar 21, 2002 8.407 8.821 8.251 8.781 643,063 +0.42(+5.06%)
Mar 20, 2002 8.505 8.599 8.336 8.358 552,832 -0.33(-3.79%)
Mar 19, 2002 8.799 8.844 8.567 8.688 419,730 +0.02(+0.26%)
Mar 18, 2002 8.554 8.821 8.545 8.665 380,451 +0.13(+1.57%)
Mar 15, 2002 8.135 8.532 8.019 8.532 374,166 +0.33(+4.08%)
Mar 14, 2002 8.064 8.340 8.042 8.198 421,301 +0.12(+1.43%)
Mar 13, 2002 8.474 8.474 8.051 8.082 389,429 -0.43(-5.03%)
Mar 12, 2002 8.639 8.799 8.264 8.510 442,849 -0.26(-2.95%)
Mar 11, 2002 8.839 9.013 8.532 8.768 409,405 -0.08(-0.86%)
Mar 08, 2002 8.354 8.884 8.354 8.844 349,925 +0.53(+6.37%)
Mar 07, 2002 8.501 8.844 8.256 8.314 529,938 -0.12(-1.47%)
Mar 06, 2002 8.452 8.465 8.033 8.438 742,721 +0.00(+0.05%)
Mar 05, 2002 8.000 8.527 8.000 8.434 1,191,855 +0.43(+5.34%)
Mar 04, 2002 7.405 8.242 7.356 8.006 2,218,063 +0.65(+8.78%)
Mar 01, 2002 7.053 7.400 6.981 7.360 792,101 +0.35(+4.96%)
Feb 28, 2002 7.271 7.271 6.839 7.013 491,556 -0.18(-2.54%)
Feb 27, 2002 7.396 7.587 7.195 7.195 327,030 -0.14(-1.88%)
Feb 26, 2002 7.436 7.556 6.972 7.333 1,218,116 +0.01(+0.12%)
Feb 25, 2002 6.906 7.431 6.901 7.324 900,288 +0.42(+6.13%)
Feb 22, 2002 6.683 7.008 6.638 6.901 1,190,957 +0.30(+4.52%)
Feb 21, 2002 6.950 6.995 6.237 6.603 936,201 -0.37(-5.30%)
Feb 20, 2002 7.153 7.240 6.768 6.972 1,801,250 -0.13(-1.88%)
Feb 19, 2002 7.792 7.797 7.070 7.106 1,905,622 -0.67(-8.60%)
Feb 18, 2002 7.984 7.984 7.703 7.774 469,110 +0.00(+0.00%)
Feb 15, 2002 7.984 7.984 7.703 7.774 469,110 -0.12(-1.47%)
Feb 14, 2002 8.309 8.487 7.837 7.890 538,691 -0.42(-5.09%)
Feb 13, 2002 8.180 8.336 8.095 8.313 757,086 +0.22(+2.70%)
Feb 12, 2002 8.019 8.242 7.841 8.095 1,020,596 +0.08(+0.94%)
Feb 11, 2002 7.690 8.051 7.685 8.019 762,473 +0.29(+3.75%)
Feb 08, 2002 7.601 7.797 7.529 7.730 529,489 +0.04(+0.52%)
Feb 07, 2002 7.574 7.752 7.396 7.690 540,487 +0.12(+1.65%)
Feb 06, 2002 7.728 7.797 7.561 7.565 632,064 -0.12(-1.57%)
Feb 05, 2002 7.623 7.797 7.574 7.685 680,098 -0.11(-1.37%)
Feb 04, 2002 8.019 8.233 7.583 7.792 846,643 -0.27(-3.37%)
Feb 01, 2002 7.944 8.425 7.926 8.064 772,124 +0.00(+0.00%)
Jan 31, 2002 7.757 8.153 7.708 8.064 1,249,315 +0.27(+3.43%)
Jan 30, 2002 7.463 7.797 7.244 7.797 1,239,888 +0.39(+5.23%)
Jan 29, 2002 7.743 7.797 7.382 7.409 720,500 -0.16(-2.18%)
Jan 28, 2002 7.752 7.912 7.569 7.574 660,346 -0.16(-2.07%)
Jan 25, 2002 7.676 8.242 7.672 7.734 2,790,872 -0.06(-0.80%)
Jan 24, 2002 7.930 8.376 7.454 7.797 3,536,511 +0.00(+0.00%)
Jan 23, 2002 7.694 7.908 7.467 7.797 1,492,176 +0.08(+1.04%)
Jan 22, 2002 7.908 7.926 7.525 7.716 1,056,733 -0.10(-1.31%)
Jan 21, 2002 8.403 8.411 7.699 7.819 2,203,473 +0.00(+0.00%)
Jan 18, 2002 8.403 8.411 7.699 7.819 2,201,902 -0.62(-7.39%)
Jan 17, 2002 9.040 9.258 8.153 8.443 1,836,938 -0.45(-5.11%)
Jan 16, 2002 9.178 9.258 8.821 8.897 575,277 -0.28(-3.06%)
Jan 15, 2002 9.579 9.601 9.026 9.178 616,128 -0.28(-2.97%)
Jan 14, 2002 9.450 9.766 9.316 9.458 1,224,177 -0.02(-0.19%)
Jan 11, 2002 9.797 9.851 9.472 9.476 815,444 -0.50(-5.04%)
Jan 10, 2002 10.31 10.31 9.868 9.980 498,738 -0.20(-1.93%)
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.