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

Power Integratn (NQ: POWI )

68.60 +0.63 (+0.93%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2002 8.778 9.604 8.778 9.448 1,140,125 +0.74(+8.52%)
Apr 29, 2002 8.604 9.090 8.599 8.706 531,446 -0.06(-0.71%)
Apr 26, 2002 8.380 9.220 8.376 8.769 1,062,893 +0.59(+7.27%)
Apr 25, 2002 7.960 8.237 7.875 8.175 198,788 +0.23(+2.92%)
Apr 24, 2002 8.210 8.362 7.929 7.942 296,840 -0.27(-3.26%)
Apr 23, 2002 8.286 8.465 8.152 8.210 331,538 -0.06(-0.71%)
Apr 22, 2002 8.541 8.545 8.256 8.269 329,300 -0.31(-3.59%)
Apr 19, 2002 8.813 8.854 8.568 8.577 185,804 -0.19(-2.14%)
Apr 18, 2002 8.849 8.854 8.581 8.764 438,992 -0.09(-1.06%)
Apr 17, 2002 9.198 9.202 8.755 8.858 724,639 -0.16(-1.73%)
Apr 16, 2002 8.251 9.046 8.175 9.015 793,588 +0.87(+10.64%)
Apr 15, 2002 8.072 8.242 7.791 8.148 548,236 +0.14(+1.79%)
Apr 12, 2002 7.531 8.041 7.505 8.005 604,873 +0.49(+6.48%)
Apr 11, 2002 7.898 7.898 7.460 7.518 387,503 -0.41(-5.18%)
Apr 10, 2002 7.692 7.960 7.567 7.929 380,116 +0.19(+2.42%)
Apr 09, 2002 7.983 7.987 7.594 7.741 414,143 -0.12(-1.53%)
Apr 08, 2002 8.050 8.050 7.840 7.862 350,790 -0.20(-2.49%)
Apr 05, 2002 8.371 8.371 8.054 8.063 216,697 -0.28(-3.37%)
Apr 04, 2002 8.327 8.487 8.255 8.344 309,376 +0.04(+0.43%)
Apr 03, 2002 8.429 8.443 8.292 8.309 265,499 -0.15(-1.74%)
Apr 02, 2002 8.490 8.501 8.280 8.456 290,795 -0.08(-0.99%)
Apr 01, 2002 8.425 8.612 7.911 8.541 626,811 +0.03(+0.37%)
Mar 29, 2002 8.385 8.688 8.318 8.510 509,284 +0.00(+0.00%)
Mar 28, 2002 8.385 8.688 8.318 8.510 509,284 +0.04(+0.53%)
Mar 27, 2002 8.193 8.465 8.063 8.465 668,897 +0.26(+3.21%)
Mar 26, 2002 8.380 8.483 8.130 8.202 655,689 -0.13(-1.61%)
Mar 25, 2002 8.376 8.447 8.264 8.336 459,363 -0.05(-0.59%)
Mar 22, 2002 8.818 8.849 8.380 8.385 401,607 -0.42(-4.77%)
Mar 21, 2002 8.429 8.845 8.273 8.805 641,362 +0.42(+5.06%)
Mar 20, 2002 8.528 8.621 8.358 8.380 551,370 -0.33(-3.79%)
Mar 19, 2002 8.822 8.867 8.590 8.711 418,620 +0.02(+0.26%)
Mar 18, 2002 8.577 8.845 8.568 8.688 379,444 +0.13(+1.57%)
Mar 15, 2002 8.157 8.554 8.041 8.554 373,176 +0.34(+4.08%)
Mar 14, 2002 8.085 8.362 8.063 8.219 420,187 +0.12(+1.43%)
Mar 13, 2002 8.496 8.496 8.072 8.103 388,399 -0.43(-5.03%)
Mar 12, 2002 8.662 8.822 8.286 8.532 441,678 -0.26(-2.95%)
Mar 11, 2002 8.863 9.037 8.554 8.791 408,323 -0.08(-0.86%)
Mar 08, 2002 8.376 8.907 8.376 8.867 348,999 +0.53(+6.37%)
Mar 07, 2002 8.523 8.867 8.277 8.336 528,536 -0.12(-1.47%)
Mar 06, 2002 8.474 8.487 8.054 8.461 740,757 +0.00(+0.05%)
Mar 05, 2002 8.022 8.550 8.022 8.456 1,188,703 +0.43(+5.34%)
Mar 04, 2002 7.424 8.264 7.375 8.027 2,212,197 +0.65(+8.78%)
Mar 01, 2002 7.071 7.420 7.000 7.380 790,006 +0.35(+4.96%)
Feb 28, 2002 7.290 7.290 6.857 7.031 490,256 -0.18(-2.54%)
Feb 27, 2002 7.415 7.607 7.214 7.214 326,165 -0.14(-1.88%)
Feb 26, 2002 7.456 7.576 6.991 7.353 1,214,895 +0.01(+0.12%)
Feb 25, 2002 6.924 7.451 6.919 7.344 897,907 +0.42(+6.13%)
Feb 22, 2002 6.701 7.027 6.656 6.919 1,187,808 +0.30(+4.52%)
Feb 21, 2002 6.969 7.013 6.254 6.620 933,725 -0.37(-5.30%)
Feb 20, 2002 7.172 7.259 6.785 6.991 1,796,487 -0.13(-1.88%)
Feb 19, 2002 7.813 7.817 7.089 7.125 1,900,582 -0.67(-8.60%)
Feb 18, 2002 8.005 8.005 7.724 7.795 467,870 +0.00(+0.00%)
Feb 15, 2002 8.005 8.005 7.724 7.795 467,870 -0.12(-1.47%)
Feb 14, 2002 8.331 8.510 7.858 7.911 537,267 -0.42(-5.09%)
Feb 13, 2002 8.202 8.358 8.117 8.336 755,084 +0.22(+2.70%)
Feb 12, 2002 8.041 8.264 7.862 8.117 1,017,897 +0.08(+0.94%)
Feb 11, 2002 7.710 8.072 7.706 8.041 760,456 +0.29(+3.75%)
Feb 08, 2002 7.621 7.817 7.549 7.750 528,088 +0.04(+0.52%)
Feb 07, 2002 7.594 7.773 7.415 7.710 539,058 +0.13(+1.65%)
Feb 06, 2002 7.748 7.817 7.581 7.585 630,393 -0.12(-1.57%)
Feb 05, 2002 7.643 7.817 7.594 7.706 678,299 -0.11(-1.37%)
Feb 04, 2002 8.041 8.255 7.603 7.813 844,404 -0.27(-3.37%)
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.