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 (%)
May 31, 2005 10.55 10.81 10.53 10.64 1,146,617 +0.03(+0.30%)
May 27, 2005 10.87 10.87 10.53 10.61 1,813,639 -0.23(-2.14%)
May 26, 2005 10.62 10.92 10.62 10.84 418,222 +0.24(+2.23%)
May 25, 2005 10.75 10.77 10.57 10.60 430,733 -0.21(-1.98%)
May 24, 2005 10.65 10.83 10.60 10.82 423,545 +0.09(+0.87%)
May 23, 2005 10.74 10.84 10.63 10.73 559,727 -0.06(-0.54%)
May 20, 2005 10.73 10.81 10.60 10.78 673,907 -0.00(-0.04%)
May 19, 2005 10.73 11.01 10.67 10.79 970,582 -0.12(-1.07%)
May 18, 2005 10.79 11.00 10.67 10.90 613,380 +0.14(+1.33%)
May 17, 2005 10.64 10.84 10.61 10.76 1,166,738 +0.03(+0.25%)
May 16, 2005 10.60 10.85 10.60 10.73 822,200 +0.14(+1.35%)
May 13, 2005 10.36 10.79 10.36 10.59 1,490,444 +0.17(+1.59%)
May 12, 2005 10.07 10.43 10.07 10.43 1,594,253 +0.33(+3.32%)
May 11, 2005 10.21 10.23 9.899 10.09 895,373 -0.07(-0.66%)
May 10, 2005 9.993 10.38 9.984 10.16 1,109,335 +0.09(+0.89%)
May 09, 2005 10.05 10.15 9.984 10.07 324,442 -0.02(-0.18%)
May 06, 2005 9.962 10.14 9.939 10.09 506,410 +0.13(+1.26%)
May 05, 2005 10.00 10.16 9.930 9.962 1,049,614 -0.08(-0.76%)
May 04, 2005 9.631 10.15 9.631 10.04 928,314 +0.40(+4.12%)
May 03, 2005 9.734 9.930 9.604 9.640 603,286 -0.18(-1.82%)
May 02, 2005 9.694 9.890 9.694 9.819 646,789 +0.10(+1.06%)
Apr 29, 2005 9.832 10.06 9.425 9.716 1,574,461 -0.12(-1.23%)
Apr 28, 2005 9.828 10.10 9.828 9.836 1,131,480 -0.06(-0.59%)
Apr 27, 2005 9.805 10.08 9.765 9.895 905,317 +0.05(+0.50%)
Apr 26, 2005 9.832 10.12 9.783 9.845 1,045,709 -0.00(-0.05%)
Apr 25, 2005 9.836 9.912 9.747 9.850 1,399,249 +0.06(+0.64%)
Apr 22, 2005 9.653 9.962 9.653 9.787 2,387,848 -0.12(-1.22%)
Apr 21, 2005 9.153 10.79 9.153 9.908 6,947,764 +1.10(+12.53%)
Apr 20, 2005 9.358 9.399 8.626 8.805 1,414,290 -0.49(-5.29%)
Apr 19, 2005 8.867 9.381 8.854 9.296 1,281,771 +0.40(+4.52%)
Apr 18, 2005 8.702 8.894 8.644 8.894 1,629,052 +0.11(+1.22%)
Apr 15, 2005 8.863 8.894 8.671 8.787 1,982,108 -0.09(-1.06%)
Apr 14, 2005 9.023 9.171 8.863 8.880 1,015,434 -0.15(-1.68%)
Apr 13, 2005 9.287 9.323 9.032 9.032 968,963 -0.27(-2.93%)
Apr 12, 2005 9.358 9.403 9.157 9.305 870,907 -0.09(-0.95%)
Apr 11, 2005 9.515 9.568 9.376 9.394 374,515 -0.13(-1.31%)
Apr 08, 2005 9.564 9.680 9.510 9.519 375,010 -0.08(-0.79%)
Apr 07, 2005 9.528 9.649 9.510 9.595 457,321 +0.05(+0.56%)
Apr 06, 2005 9.515 9.694 9.510 9.542 762,854 +0.11(+1.18%)
Apr 05, 2005 9.533 9.627 9.403 9.430 513,155 -0.05(-0.52%)
Apr 04, 2005 9.461 9.528 9.341 9.479 555,160 +0.05(+0.52%)
Apr 01, 2005 9.434 9.573 9.323 9.430 871,053 +0.10(+1.05%)
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%)
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.