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 (%)
Nov 30, 2005 9.503 9.797 9.432 9.717 854,567 +0.28(+2.93%)
Nov 29, 2005 9.450 9.534 9.334 9.441 336,801 +0.04(+0.38%)
Nov 28, 2005 9.637 9.646 9.369 9.405 346,237 -0.23(-2.36%)
Nov 25, 2005 9.472 9.686 9.472 9.632 164,038 +0.02(+0.23%)
Nov 23, 2005 9.583 9.726 9.548 9.610 1,627,441 +0.00(+0.05%)
Nov 22, 2005 9.592 9.668 9.516 9.605 490,844 +0.00(+0.00%)
Nov 21, 2005 9.427 9.630 9.360 9.605 751,380 +0.16(+1.70%)
Nov 18, 2005 9.396 9.744 9.338 9.445 1,645,905 +0.09(+0.95%)
Nov 17, 2005 9.289 9.458 9.289 9.356 705,345 +0.10(+1.06%)
Nov 16, 2005 9.316 9.530 9.160 9.258 450,397 -0.06(-0.67%)
Nov 15, 2005 9.338 9.476 9.294 9.320 691,356 -0.02(-0.19%)
Nov 14, 2005 9.659 9.695 9.182 9.338 1,401,671 +0.13(+1.45%)
Nov 11, 2005 9.347 9.405 9.057 9.205 796,507 -0.16(-1.67%)
Nov 10, 2005 9.378 9.436 9.080 9.360 438,988 +0.00(+0.05%)
Nov 09, 2005 9.378 9.472 9.249 9.356 427,256 +0.04(+0.48%)
Nov 08, 2005 9.334 9.383 9.120 9.311 453,722 -0.07(-0.76%)
Nov 07, 2005 9.387 9.392 9.227 9.383 518,977 +0.03(+0.29%)
Nov 04, 2005 9.401 9.423 9.236 9.356 898,340 -0.05(-0.52%)
Nov 03, 2005 9.356 9.503 9.294 9.405 870,884 +0.05(+0.52%)
Nov 02, 2005 9.169 9.427 9.169 9.356 446,380 +0.13(+1.45%)
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.