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

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)
Streaming Delayed Price Updated: 4:00 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, 2004 9.060 9.381 8.971 9.105 741,393 +0.05(+0.59%)
Sep 29, 2004 8.779 9.176 8.779 9.051 789,189 +0.22(+2.47%)
Sep 28, 2004 8.980 9.078 8.646 8.833 1,138,120 -0.09(-1.05%)
Sep 27, 2004 8.935 9.091 8.842 8.926 1,068,109 -0.06(-0.64%)
Sep 24, 2004 9.225 9.269 8.984 8.984 1,047,465 -0.22(-2.37%)
Sep 23, 2004 9.047 9.390 9.024 9.203 1,559,978 +0.16(+1.72%)
Sep 22, 2004 9.474 9.501 9.042 9.047 1,988,568 -0.53(-5.58%)
Sep 21, 2004 9.528 9.777 9.412 9.581 3,572,782 -0.36(-3.63%)
Sep 20, 2004 9.550 10.16 9.546 9.942 1,721,541 +0.27(+2.81%)
Sep 17, 2004 9.706 9.751 9.483 9.671 1,421,528 +0.16(+1.64%)
Sep 16, 2004 9.488 9.711 9.417 9.515 994,733 +0.06(+0.66%)
Sep 15, 2004 10.06 10.06 9.434 9.452 2,212,737 -0.74(-7.22%)
Sep 14, 2004 9.938 10.20 9.849 10.19 1,632,681 +0.19(+1.87%)
Sep 13, 2004 9.096 10.12 9.078 10.00 2,606,771 +0.87(+9.57%)
Sep 10, 2004 8.423 9.261 8.365 9.127 2,322,016 +0.66(+7.73%)
Sep 09, 2004 8.463 8.534 8.253 8.472 1,754,302 +0.18(+2.15%)
Sep 08, 2004 8.521 8.521 8.191 8.293 2,315,060 -0.25(-2.87%)
Sep 07, 2004 8.570 8.699 8.365 8.539 1,229,448 +0.04(+0.42%)
Sep 03, 2004 9.002 9.069 8.360 8.503 1,231,243 -0.65(-7.11%)
Sep 02, 2004 8.958 9.171 8.877 9.154 897,346 +0.20(+2.19%)
Sep 01, 2004 8.908 9.292 8.846 8.958 931,230 +0.01(+0.10%)
Aug 31, 2004 8.846 8.980 8.770 8.949 1,841,816 +0.08(+0.96%)
Aug 30, 2004 9.073 9.136 8.851 8.864 819,033 -0.25(-2.74%)
Aug 27, 2004 8.957 9.122 8.868 9.113 491,869 +0.20(+2.30%)
Aug 26, 2004 9.100 9.109 8.864 8.908 1,043,202 -0.20(-2.20%)
Aug 25, 2004 9.007 9.274 8.806 9.109 933,474 +0.08(+0.84%)
Aug 24, 2004 9.408 9.421 8.735 9.033 1,189,506 -0.27(-2.92%)
Aug 23, 2004 9.158 9.541 9.158 9.305 1,416,142 +0.09(+1.02%)
Aug 20, 2004 8.966 9.247 8.891 9.212 845,512 +0.31(+3.45%)
Aug 19, 2004 8.891 8.958 8.810 8.904 594,192 -0.05(-0.55%)
Aug 18, 2004 8.267 9.109 8.258 8.953 1,791,552 +0.56(+6.63%)
Aug 17, 2004 8.084 8.445 8.022 8.396 832,721 +0.42(+5.31%)
Aug 16, 2004 7.888 8.035 7.866 7.973 450,580 +0.13(+1.71%)
Aug 13, 2004 7.839 7.866 7.687 7.839 547,069 +0.10(+1.27%)
Aug 12, 2004 7.986 8.053 7.692 7.741 1,496,026 -0.35(-4.30%)
Aug 11, 2004 7.750 8.088 7.424 8.088 1,501,860 +0.08(+1.03%)
Aug 10, 2004 7.821 8.022 7.790 8.006 704,593 +0.14(+1.73%)
Aug 09, 2004 8.071 8.249 7.808 7.870 733,764 -0.29(-3.55%)
Aug 06, 2004 8.088 8.285 8.044 8.160 744,984 -0.13(-1.61%)
Aug 05, 2004 8.356 8.498 8.258 8.293 491,195 -0.13(-1.53%)
Aug 04, 2004 8.534 8.588 8.106 8.423 2,122,082 -0.16(-1.82%)
Aug 03, 2004 9.069 9.069 8.548 8.579 943,571 -0.48(-5.31%)
Aug 02, 2004 8.882 9.243 8.873 9.060 740,271 +0.07(+0.74%)
Jul 30, 2004 8.998 9.087 8.779 8.993 588,582 +0.03(+0.35%)
Jul 29, 2004 8.539 8.962 8.507 8.962 871,541 +0.48(+5.68%)
Jul 28, 2004 8.646 8.646 8.334 8.481 1,496,251 -0.21(-2.46%)
Jul 27, 2004 8.516 8.726 8.325 8.695 885,005 +0.13(+1.56%)
Jul 26, 2004 8.646 8.868 8.369 8.561 773,930 -0.05(-0.62%)
Jul 23, 2004 8.855 9.042 8.601 8.614 1,528,788 -0.26(-2.96%)
Jul 22, 2004 8.895 8.966 7.990 8.877 6,365,126 -0.57(-6.08%)
Jul 21, 2004 9.911 9.911 9.434 9.452 1,652,877 -0.37(-3.72%)
Jul 20, 2004 9.630 9.849 9.399 9.818 1,585,335 +0.25(+2.61%)
Jul 19, 2004 9.800 9.809 9.523 9.568 1,134,305 -0.15(-1.56%)
Jul 16, 2004 10.21 10.24 9.679 9.720 1,182,550 -0.41(-4.09%)
Jul 15, 2004 9.898 10.26 9.898 10.13 641,539 +0.23(+2.34%)
Jul 14, 2004 9.978 10.10 9.831 9.902 879,619 -0.25(-2.42%)
Jul 13, 2004 10.37 10.37 10.10 10.15 786,945 -0.21(-2.06%)
Jul 12, 2004 10.03 10.38 9.925 10.36 1,599,920 +0.18(+1.75%)
Jul 09, 2004 9.925 10.19 9.893 10.18 869,522 +0.33(+3.35%)
Jul 08, 2004 9.608 9.991 9.555 9.853 1,490,865 +0.19(+1.98%)
Jul 07, 2004 9.777 10.11 9.604 9.662 1,007,972 -0.15(-1.54%)
Jul 06, 2004 10.12 10.16 9.751 9.813 1,113,437 -0.46(-4.47%)
Jul 02, 2004 10.70 10.87 10.07 10.27 1,157,642 -0.49(-4.59%)
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.