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

Power Integratn (NQ: POWI )

74.24 -1.35 (-1.79%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 5.383 5.553 5.214 5.432 955,273 +0.04(+0.83%)
Sep 27, 2002 5.259 5.678 5.254 5.388 1,296,317 +0.14(+2.63%)
Sep 26, 2002 5.415 5.526 5.000 5.250 2,272,874 -0.01(-0.17%)
Sep 25, 2002 5.094 5.348 5.058 5.259 1,297,887 +0.31(+6.31%)
Sep 24, 2002 4.728 5.254 4.684 4.947 2,120,404 +0.05(+1.12%)
Sep 23, 2002 4.875 5.014 4.688 4.892 902,804 -0.02(-0.48%)
Sep 20, 2002 5.281 5.348 4.902 4.915 1,368,315 -0.01(-0.30%)
Sep 19, 2002 5.094 5.308 4.924 4.930 1,116,701 -0.17(-3.38%)
Sep 18, 2002 5.392 5.504 4.991 5.103 3,120,406 -0.31(-5.76%)
Sep 17, 2002 5.606 5.771 5.285 5.415 1,907,563 -0.16(-2.80%)
Sep 16, 2002 5.833 5.972 5.553 5.571 1,146,871 -0.28(-4.73%)
Sep 13, 2002 6.061 6.328 5.816 5.847 1,043,392 -0.27(-4.44%)
Sep 12, 2002 6.177 6.239 6.039 6.119 719,178 -0.18(-2.83%)
Sep 11, 2002 6.328 6.462 6.266 6.297 503,313 -0.03(-0.42%)
Sep 10, 2002 6.052 6.413 5.923 6.324 1,576,359 +0.32(+5.27%)
Sep 09, 2002 5.798 6.061 5.740 6.007 1,026,361 +0.21(+3.68%)
Sep 06, 2002 5.842 6.150 5.780 5.794 1,643,885 +0.11(+1.98%)
Sep 05, 2002 5.923 6.016 5.571 5.682 937,064 -0.33(-5.56%)
Sep 04, 2002 5.972 6.145 5.838 6.016 1,289,809 +0.07(+1.20%)
Sep 03, 2002 6.266 6.266 5.883 5.945 1,501,012 -0.41(-6.52%)
Aug 30, 2002 6.190 6.417 6.163 6.359 653,878 +0.15(+2.44%)
Aug 29, 2002 6.515 6.640 6.190 6.208 2,364,599 -0.34(-5.24%)
Aug 28, 2002 6.881 6.881 6.471 6.551 1,486,357 -0.35(-5.04%)
Aug 27, 2002 7.175 7.304 6.872 6.899 598,231 -0.27(-3.73%)
Aug 26, 2002 7.264 7.331 6.841 7.166 738,440 -0.09(-1.29%)
Aug 23, 2002 7.875 7.875 7.219 7.260 674,973 -0.66(-8.38%)
Aug 22, 2002 7.687 7.955 7.554 7.924 734,662 +0.14(+1.77%)
Aug 21, 2002 7.843 7.906 7.442 7.785 528,750 +0.20(+2.64%)
Aug 20, 2002 7.870 8.066 7.451 7.585 750,044 +0.45(+6.24%)
Aug 16, 2002 6.453 7.629 6.417 7.139 1,884,450 +0.57(+8.61%)
Aug 15, 2002 6.154 6.979 6.105 6.573 2,289,255 +0.43(+6.96%)
Aug 14, 2002 5.820 6.252 5.571 6.145 1,220,023 +0.33(+5.75%)
Aug 13, 2002 5.789 6.293 5.735 5.811 1,345,234 +0.02(+0.31%)
Aug 12, 2002 5.927 5.940 5.539 5.793 1,206,447 -0.18(-2.99%)
Aug 07, 2002 5.860 6.150 5.441 5.972 1,828,801 +0.32(+5.59%)
Aug 06, 2002 5.504 5.949 5.459 5.655 1,653,101 +0.35(+6.64%)
Aug 05, 2002 6.070 6.070 5.196 5.303 202,200,336 -0.76(-12.50%)
Aug 02, 2002 6.239 6.244 5.891 6.061 1,557,645 -0.20(-3.13%)
Aug 01, 2002 6.596 6.769 6.083 6.256 735,308 -0.38(-5.78%)
Jul 31, 2002 6.988 6.992 6.462 6.640 819,033 -0.41(-5.76%)
Jul 30, 2002 6.729 7.046 6.578 7.046 939,999 +0.39(+5.82%)
Jul 29, 2002 6.689 6.903 6.408 6.658 978,801 +0.25(+3.82%)
Jul 26, 2002 6.573 6.881 6.333 6.413 1,631,012 -0.16(-2.44%)
Jul 25, 2002 7.576 7.598 6.359 6.573 2,996,191 -1.32(-16.71%)
Jul 24, 2002 7.491 8.066 7.162 7.892 1,323,468 +0.39(+5.23%)
Jul 23, 2002 7.826 8.115 7.429 7.500 1,016,672 -0.34(-4.38%)
Jul 22, 2002 8.044 8.623 7.683 7.843 1,439,042 -0.25(-3.14%)
Jul 19, 2002 8.240 8.530 7.915 8.097 859,873 -0.59(-6.82%)
Jul 17, 2002 8.516 9.140 8.512 8.690 2,766,538 +0.91(+11.68%)
Jul 12, 2002 7.393 8.120 7.219 7.781 1,221,370 +0.57(+7.85%)
Jul 11, 2002 7.090 7.219 6.908 7.215 737,579 +0.08(+1.19%)
Jul 10, 2002 7.367 7.442 7.059 7.130 668,466 -0.11(-1.48%)
Jul 09, 2002 7.554 7.554 7.237 7.237 309,437 -0.32(-4.19%)
Jul 08, 2002 7.888 7.888 7.554 7.554 658,817 -0.37(-4.72%)
Jul 05, 2002 7.211 8.039 7.211 7.928 405,253 +0.77(+10.77%)
Jul 04, 2002 7.393 7.629 7.014 7.157 975,435 +0.00(+0.00%)
Jul 03, 2002 7.393 7.629 7.014 7.157 975,435 -0.23(-3.14%)
Jul 02, 2002 7.834 7.834 7.349 7.389 1,149,788 -0.45(-5.74%)
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.