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 (%)
Mar 31, 2005 9.318 9.421 9.193 9.332 829,370 +0.05(+0.58%)
Mar 30, 2005 9.149 9.394 9.149 9.278 587,318 +0.17(+1.91%)
Mar 29, 2005 9.175 9.278 9.090 9.104 590,971 -0.08(-0.83%)
Mar 28, 2005 9.238 9.323 9.117 9.180 674,176 -0.01(-0.15%)
Mar 24, 2005 9.202 9.354 9.184 9.193 288,642 -0.03(-0.29%)
Mar 23, 2005 9.157 9.470 9.157 9.220 563,559 +0.03(+0.29%)
Mar 22, 2005 9.336 9.501 9.180 9.193 437,243 -0.15(-1.63%)
Mar 21, 2005 9.117 9.412 9.068 9.345 1,035,425 +0.25(+2.70%)
Mar 18, 2005 9.399 9.412 9.090 9.099 1,063,262 -0.28(-3.00%)
Mar 17, 2005 9.425 9.466 9.336 9.381 556,868 -0.04(-0.38%)
Mar 16, 2005 9.452 9.702 9.341 9.417 1,074,330 -0.11(-1.17%)
Mar 15, 2005 9.604 9.734 9.484 9.528 1,442,674 -0.06(-0.61%)
Mar 14, 2005 9.336 9.586 9.336 9.586 1,321,975 +0.27(+2.93%)
Mar 11, 2005 9.627 9.658 9.260 9.314 984,989 -0.29(-3.07%)
Mar 10, 2005 9.501 9.738 9.417 9.609 819,003 +0.18(+1.94%)
Mar 09, 2005 9.390 9.604 9.345 9.425 786,357 +0.00(+0.00%)
Mar 08, 2005 9.577 9.774 9.425 9.425 604,474 -0.22(-2.31%)
Mar 07, 2005 9.412 9.814 9.412 9.649 442,484 +0.17(+1.84%)
Mar 04, 2005 9.577 9.671 9.358 9.475 833,274 -0.03(-0.33%)
Mar 03, 2005 9.618 9.676 9.341 9.506 750,564 -0.11(-1.12%)
Mar 02, 2005 9.627 9.966 9.559 9.613 1,116,116 -0.20(-2.00%)
Mar 01, 2005 9.457 9.872 9.457 9.810 1,451,548 +0.32(+3.39%)
Feb 28, 2005 9.568 9.810 9.372 9.488 1,350,779 -0.01(-0.14%)
Feb 25, 2005 9.099 9.586 9.082 9.501 1,624,704 +0.42(+4.62%)
Feb 24, 2005 8.880 9.108 8.880 9.082 1,258,944 +0.16(+1.75%)
Feb 23, 2005 9.046 9.162 8.912 8.925 1,398,598 -0.07(-0.75%)
Feb 22, 2005 9.032 9.278 8.880 8.992 1,598,000 +0.07(+0.75%)
Feb 18, 2005 9.113 9.113 8.889 8.925 1,176,626 -0.16(-1.77%)
Feb 17, 2005 9.551 9.555 9.050 9.086 1,099,564 -0.38(-4.06%)
Feb 16, 2005 9.524 9.640 9.318 9.470 974,472 +0.00(+0.05%)
Feb 15, 2005 9.327 9.828 9.327 9.466 1,671,306 +0.06(+0.67%)
Feb 14, 2005 9.189 9.403 9.077 9.403 957,954 +0.15(+1.59%)
Feb 11, 2005 8.988 9.408 8.925 9.256 935,836 +0.19(+2.07%)
Feb 10, 2005 9.023 9.104 8.854 9.068 1,861,281 +0.44(+5.13%)
Feb 09, 2005 8.746 8.867 8.554 8.626 1,130,703 -0.21(-2.33%)
Feb 08, 2005 8.630 8.921 8.563 8.831 759,169 +0.25(+2.86%)
Feb 07, 2005 8.733 8.809 8.510 8.586 878,948 -0.23(-2.58%)
Feb 04, 2005 8.353 8.813 8.313 8.813 1,462,855 +0.46(+5.56%)
Feb 03, 2005 8.331 8.371 8.143 8.349 1,380,539 -0.04(-0.48%)
Feb 02, 2005 8.327 8.487 8.246 8.389 1,236,339 +0.06(+0.75%)
Feb 01, 2005 8.090 8.362 8.090 8.327 946,581 +0.15(+1.86%)
Jan 31, 2005 7.920 8.197 7.826 8.175 1,733,996 +0.37(+4.75%)
Jan 28, 2005 7.902 8.085 7.710 7.804 1,284,565 -0.09(-1.19%)
Jan 27, 2005 7.960 8.085 7.710 7.898 3,547,857 -0.29(-3.49%)
Jan 26, 2005 7.764 8.228 7.750 8.184 1,422,634 +0.40(+5.17%)
Jan 25, 2005 7.750 8.018 7.728 7.782 961,791 +0.11(+1.40%)
Jan 24, 2005 7.795 7.795 7.616 7.674 957,741 -0.05(-0.69%)
Jan 21, 2005 7.849 7.893 7.706 7.728 1,000,205 -0.07(-0.92%)
Jan 20, 2005 7.804 7.951 7.759 7.799 1,008,407 -0.08(-0.96%)
Jan 19, 2005 8.018 8.054 7.835 7.875 1,266,735 -0.09(-1.18%)
Jan 18, 2005 7.884 8.027 7.706 7.969 1,011,293 +0.14(+1.83%)
Jan 14, 2005 7.862 7.978 7.782 7.826 1,201,360 +0.09(+1.15%)
Jan 13, 2005 7.750 7.773 7.594 7.737 1,382,128 +0.08(+1.11%)
Jan 12, 2005 7.808 7.826 7.540 7.652 2,773,673 +0.08(+1.06%)
Jan 11, 2005 7.719 7.750 7.357 7.572 3,780,408 -0.16(-2.08%)
Jan 10, 2005 7.679 7.889 7.652 7.732 1,291,832 +0.01(+0.17%)
Jan 07, 2005 7.862 7.862 7.607 7.719 853,567 -0.05(-0.69%)
Jan 06, 2005 7.777 7.884 7.639 7.773 1,686,177 +0.12(+1.52%)
Jan 05, 2005 7.907 7.987 7.598 7.657 1,618,727 -0.30(-3.76%)
Jan 04, 2005 8.532 8.550 7.920 7.956 996,158 -0.52(-6.16%)
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.