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 (%)
Apr 30, 2003 9.797 9.949 9.556 9.860 1,297,349 -0.03(-0.35%)
Apr 29, 2003 9.579 10.06 9.539 9.895 1,478,259 +0.41(+4.27%)
Apr 28, 2003 9.534 9.672 9.427 9.490 1,315,530 +0.03(+0.28%)
Apr 25, 2003 9.739 9.855 9.423 9.463 1,349,198 -0.39(-3.93%)
Apr 24, 2003 9.699 9.944 9.534 9.851 1,963,755 -0.15(-1.51%)
Apr 23, 2003 9.815 10.02 9.641 10.00 1,649,294 +0.16(+1.68%)
Apr 22, 2003 9.802 9.998 9.605 9.837 1,518,212 -0.02(-0.18%)
Apr 21, 2003 9.802 9.917 9.499 9.855 706,359 +0.04(+0.41%)
Apr 17, 2003 9.539 9.855 9.445 9.815 1,398,129 +0.37(+3.92%)
Apr 16, 2003 9.712 9.766 9.445 9.445 1,009,373 -0.00(-0.05%)
Apr 15, 2003 9.098 9.748 8.915 9.450 2,258,016 +0.31(+3.41%)
Apr 14, 2003 8.804 9.138 8.661 9.138 1,276,699 +0.38(+4.32%)
Apr 11, 2003 8.937 9.066 8.585 8.759 1,097,808 -0.08(-0.96%)
Apr 10, 2003 8.897 8.919 8.697 8.844 951,913 +0.02(+0.25%)
Apr 09, 2003 8.821 9.000 8.755 8.821 1,625,502 +0.09(+1.02%)
Apr 08, 2003 9.601 9.601 8.701 8.732 3,388,146 -0.88(-9.18%)
Apr 07, 2003 9.623 10.12 9.579 9.614 1,783,069 +0.25(+2.62%)
Apr 04, 2003 9.583 9.842 9.280 9.369 1,087,259 -0.21(-2.19%)
Apr 03, 2003 9.775 10.05 9.467 9.579 1,151,902 -0.23(-2.31%)
Apr 02, 2003 9.503 9.917 9.467 9.806 568,544 +0.45(+4.81%)
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.