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

Power Integratn (NQ: POWI )

76.79 -0.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 7.006 7.011 6.479 6.658 816,867 -0.41(-5.76%)
Jul 30, 2002 6.747 7.064 6.595 7.064 937,513 +0.39(+5.82%)
Jul 29, 2002 6.707 6.921 6.425 6.676 976,212 +0.25(+3.82%)
Jul 26, 2002 6.591 6.899 6.349 6.430 1,626,699 -0.16(-2.44%)
Jul 25, 2002 7.596 7.618 6.376 6.591 2,988,267 -1.32(-16.71%)
Jul 24, 2002 7.511 8.088 7.181 7.913 1,319,968 +0.39(+5.23%)
Jul 23, 2002 7.846 8.137 7.449 7.520 1,013,983 -0.34(-4.38%)
Jul 22, 2002 8.065 8.646 7.703 7.864 1,435,236 -0.25(-3.14%)
Jul 19, 2002 8.262 8.552 7.936 8.119 857,599 -0.59(-6.82%)
Jul 17, 2002 8.539 9.164 8.534 8.713 2,759,222 +0.91(+11.68%)
Jul 12, 2002 7.413 8.141 7.239 7.802 1,218,140 +0.57(+7.85%)
Jul 11, 2002 7.109 7.239 6.926 7.234 735,628 +0.08(+1.19%)
Jul 10, 2002 7.386 7.462 7.078 7.149 666,698 -0.11(-1.48%)
Jul 09, 2002 7.574 7.574 7.256 7.256 308,619 -0.32(-4.19%)
Jul 08, 2002 7.909 7.909 7.574 7.574 657,075 -0.38(-4.72%)
Jul 05, 2002 7.230 8.061 7.230 7.949 404,181 +0.77(+10.77%)
Jul 04, 2002 7.413 7.650 7.033 7.176 972,855 +0.00(+0.00%)
Jul 03, 2002 7.413 7.650 7.033 7.176 972,855 -0.23(-3.14%)
Jul 02, 2002 7.855 7.855 7.368 7.408 1,146,748 -0.45(-5.74%)
Jul 01, 2002 8.155 8.307 7.833 7.860 1,039,324 -0.14(-1.73%)
Jun 28, 2002 8.105 8.499 7.922 7.998 1,577,114 -0.05(-0.62%)
Jun 27, 2002 7.779 8.177 7.609 8.047 1,538,620 +0.43(+5.63%)
Jun 26, 2002 6.993 7.717 6.832 7.618 1,674,914 +0.30(+4.15%)
Jun 25, 2002 8.186 8.695 7.315 7.315 2,959,523 -1.61(-18.07%)
Jun 21, 2002 9.482 9.540 8.695 8.928 885,126 -0.22(-2.44%)
Jun 20, 2002 9.473 9.638 9.053 9.151 824,029 -0.33(-3.44%)
Jun 19, 2002 9.812 9.964 9.299 9.477 852,899 -0.69(-6.77%)
Jun 18, 2002 9.710 10.34 9.602 10.17 1,233,806 +0.37(+3.74%)
Jun 17, 2002 8.937 9.933 8.870 9.799 1,313,478 +0.89(+9.96%)
Jun 14, 2002 8.485 8.937 8.208 8.911 690,197 +0.38(+4.41%)
Jun 12, 2002 8.365 8.870 8.266 8.534 1,208,516 +0.07(+0.79%)
Jun 11, 2002 9.133 9.160 8.360 8.467 427,680 -0.39(-4.44%)
Jun 10, 2002 8.963 9.115 8.548 8.861 530,628 -0.03(-0.30%)
Jun 07, 2002 8.753 8.932 8.222 8.887 948,014 +0.02(+0.20%)
Jun 06, 2002 9.696 9.714 8.825 8.870 565,988 -0.94(-9.61%)
Jun 05, 2002 9.495 9.812 9.004 9.812 622,833 -0.26(-2.62%)
May 31, 2002 10.11 10.35 9.951 10.08 733,166 -0.22(-2.13%)
May 28, 2002 10.29 10.37 9.741 10.29 524,809 +0.05(+0.52%)
May 27, 2002 10.71 10.71 10.24 10.24 251,550 +0.00(+0.00%)
May 24, 2002 10.71 10.71 10.24 10.24 249,312 -0.48(-4.50%)
May 23, 2002 10.62 10.79 10.40 10.72 591,501 +0.11(+1.05%)
May 22, 2002 11.03 11.03 10.50 10.61 908,177 -0.46(-4.20%)
May 21, 2002 11.04 11.25 10.70 11.08 811,272 +0.02(+0.16%)
May 20, 2002 10.90 11.17 10.80 11.06 352,931 +0.00(+0.00%)
May 17, 2002 11.18 11.28 10.88 11.06 789,116 +0.18(+1.64%)
May 16, 2002 11.17 11.39 10.79 10.88 1,146,076 -0.42(-3.72%)
May 15, 2002 10.73 11.57 10.62 11.30 1,540,187 +0.21(+1.85%)
May 14, 2002 10.05 11.17 10.03 11.09 1,419,111 +1.05(+10.45%)
May 13, 2002 9.111 10.04 8.986 10.04 611,196 +1.02(+11.30%)
May 10, 2002 9.406 9.517 8.722 9.025 405,076 -0.30(-3.22%)
May 09, 2002 9.473 9.665 9.272 9.325 748,385 -0.24(-2.48%)
May 08, 2002 9.030 9.696 9.026 9.562 761,813 +0.82(+9.41%)
May 07, 2002 8.771 9.026 8.467 8.740 342,860 +0.07(+0.77%)
May 06, 2002 9.446 9.477 8.668 8.673 761,141 -0.51(-5.55%)
May 03, 2002 9.522 9.522 9.048 9.182 643,647 -0.29(-3.07%)
May 02, 2002 9.812 9.875 9.419 9.473 538,461 -0.29(-2.97%)
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.