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 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%)
Apr 01, 2005 9.409 9.548 9.298 9.405 873,362 +0.10(+1.05%)
Mar 31, 2005 9.294 9.396 9.169 9.307 831,569 +0.05(+0.58%)
Mar 30, 2005 9.124 9.369 9.124 9.254 588,875 +0.17(+1.91%)
Mar 29, 2005 9.151 9.254 9.066 9.080 592,538 -0.08(-0.83%)
Mar 28, 2005 9.213 9.298 9.093 9.156 675,963 -0.01(-0.15%)
Mar 24, 2005 9.178 9.329 9.160 9.169 289,407 -0.03(-0.29%)
Mar 23, 2005 9.133 9.445 9.133 9.196 565,053 +0.03(+0.29%)
Mar 22, 2005 9.311 9.476 9.156 9.169 438,403 -0.15(-1.63%)
Mar 21, 2005 9.093 9.387 9.044 9.320 1,038,171 +0.25(+2.70%)
Mar 18, 2005 9.374 9.387 9.066 9.075 1,066,082 -0.28(-3.00%)
Mar 17, 2005 9.401 9.441 9.311 9.356 558,345 -0.04(-0.38%)
Mar 16, 2005 9.427 9.677 9.316 9.392 1,077,179 -0.11(-1.17%)
Mar 15, 2005 9.579 9.708 9.458 9.503 1,446,499 -0.06(-0.61%)
Mar 14, 2005 9.311 9.561 9.311 9.561 1,325,480 +0.27(+2.93%)
Mar 11, 2005 9.601 9.632 9.236 9.289 987,601 -0.29(-3.07%)
Mar 10, 2005 9.476 9.712 9.392 9.583 821,174 +0.18(+1.94%)
Mar 09, 2005 9.365 9.579 9.320 9.401 788,442 +0.00(+0.00%)
Mar 08, 2005 9.552 9.748 9.401 9.401 606,077 -0.22(-2.31%)
Mar 07, 2005 9.387 9.788 9.387 9.623 443,657 +0.17(+1.84%)
Mar 04, 2005 9.552 9.646 9.334 9.450 835,483 -0.03(-0.33%)
Mar 03, 2005 9.592 9.650 9.316 9.481 752,554 -0.11(-1.12%)
Mar 02, 2005 9.601 9.940 9.534 9.588 1,119,076 -0.20(-2.00%)
Mar 01, 2005 9.432 9.846 9.432 9.784 1,455,396 +0.32(+3.39%)
Feb 28, 2005 9.543 9.784 9.347 9.463 1,354,360 -0.01(-0.14%)
Feb 25, 2005 9.075 9.561 9.057 9.476 1,629,012 +0.42(+4.62%)
Feb 24, 2005 8.857 9.084 8.857 9.057 1,262,282 +0.16(+1.75%)
Feb 23, 2005 9.022 9.138 8.888 8.902 1,402,306 -0.07(-0.75%)
Feb 22, 2005 9.008 9.254 8.857 8.968 1,602,237 +0.07(+0.75%)
Feb 18, 2005 9.089 9.089 8.866 8.902 1,179,746 -0.16(-1.77%)
Feb 17, 2005 9.525 9.530 9.026 9.062 1,102,479 -0.38(-4.06%)
Feb 16, 2005 9.499 9.614 9.294 9.445 977,056 +0.00(+0.05%)
Feb 15, 2005 9.303 9.802 9.303 9.441 1,675,737 +0.06(+0.67%)
Feb 14, 2005 9.164 9.378 9.053 9.378 960,494 +0.15(+1.59%)
Feb 11, 2005 8.964 9.383 8.902 9.231 938,317 +0.19(+2.07%)
Feb 10, 2005 9.000 9.080 8.830 9.044 1,866,216 +0.44(+5.13%)
Feb 09, 2005 8.723 8.844 8.532 8.603 1,133,701 -0.20(-2.33%)
Feb 08, 2005 8.608 8.897 8.541 8.808 761,182 +0.25(+2.86%)
Feb 07, 2005 8.710 8.786 8.487 8.563 881,279 -0.23(-2.58%)
Feb 04, 2005 8.331 8.790 8.291 8.790 1,466,734 +0.46(+5.56%)
Feb 03, 2005 8.309 8.349 8.122 8.327 1,384,199 -0.04(-0.48%)
Feb 02, 2005 8.305 8.465 8.224 8.367 1,239,617 +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.