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 (%)
Jul 29, 2005 10.34 10.46 10.27 10.36 477,753 -0.01(-0.09%)
Jul 28, 2005 10.42 10.44 10.29 10.37 740,357 +0.04(+0.39%)
Jul 27, 2005 10.28 10.46 10.04 10.33 726,754 +0.07(+0.70%)
Jul 26, 2005 10.08 10.29 10.02 10.25 544,183 +0.23(+2.27%)
Jul 25, 2005 9.978 10.13 9.915 10.03 668,934 +0.04(+0.45%)
Jul 22, 2005 9.674 10.05 9.634 9.982 2,038,734 -0.48(-4.61%)
Jul 21, 2005 10.43 10.77 10.10 10.46 1,711,438 +0.06(+0.56%)
Jul 20, 2005 10.37 10.50 10.21 10.41 711,042 -0.00(-0.04%)
Jul 19, 2005 10.34 10.46 10.34 10.41 761,902 +0.09(+0.91%)
Jul 18, 2005 10.37 10.46 10.22 10.32 370,121 -0.06(-0.56%)
Jul 15, 2005 10.34 10.42 10.19 10.38 389,840 -0.04(-0.34%)
Jul 14, 2005 10.49 10.61 10.33 10.41 598,153 +0.01(+0.13%)
Jul 13, 2005 10.40 10.52 10.20 10.40 456,541 +0.01(+0.09%)
Jul 12, 2005 10.25 10.52 10.21 10.39 601,313 +0.13(+1.22%)
Jul 11, 2005 9.933 10.36 9.933 10.26 1,209,156 +0.29(+2.91%)
Jul 08, 2005 9.687 10.08 9.683 9.973 867,578 +0.30(+3.09%)
Jul 07, 2005 9.580 9.732 9.419 9.674 701,595 -0.03(-0.32%)
Jul 06, 2005 9.674 9.884 9.607 9.705 733,307 +0.03(+0.32%)
Jul 05, 2005 9.652 9.750 9.531 9.674 1,360,252 +0.01(+0.14%)
Jul 01, 2005 9.660 9.750 9.584 9.660 316,899 +0.02(+0.23%)
Jun 30, 2005 9.768 9.821 9.607 9.638 456,107 -0.07(-0.69%)
Jun 29, 2005 9.763 9.790 9.620 9.705 375,895 -0.06(-0.59%)
Jun 28, 2005 9.683 9.786 9.660 9.763 487,068 +0.11(+1.16%)
Jun 27, 2005 9.821 9.848 9.634 9.652 611,451 -0.17(-1.77%)
Jun 24, 2005 9.866 9.888 9.669 9.826 922,903 -0.03(-0.27%)
Jun 23, 2005 10.07 10.21 9.835 9.853 868,630 -0.24(-2.35%)
Jun 22, 2005 10.14 10.18 9.942 10.09 1,144,745 +0.38(+3.96%)
Jun 21, 2005 9.558 9.799 9.558 9.705 1,150,579 +0.13(+1.31%)
Jun 20, 2005 9.674 9.687 9.562 9.580 1,003,538 -0.17(-1.70%)
Jun 17, 2005 10.04 10.04 9.647 9.745 2,144,219 -0.21(-2.11%)
Jun 16, 2005 10.12 10.15 9.915 9.955 846,950 -0.08(-0.76%)
Jun 15, 2005 10.26 10.29 9.772 10.03 2,353,725 -0.20(-1.97%)
Jun 14, 2005 10.20 10.28 10.15 10.23 979,005 +0.01(+0.09%)
Jun 13, 2005 10.13 10.68 10.13 10.22 2,621,156 -0.56(-5.18%)
Jun 10, 2005 11.05 11.06 10.66 10.78 731,624 -0.23(-2.07%)
Jun 09, 2005 10.72 11.03 10.60 11.01 1,090,878 +0.26(+2.41%)
Jun 08, 2005 10.68 10.91 10.64 10.75 556,927 +0.08(+0.71%)
Jun 07, 2005 10.84 10.89 10.64 10.67 1,037,196 -0.14(-1.26%)
Jun 06, 2005 10.71 10.84 10.58 10.81 896,506 +0.11(+1.06%)
Jun 03, 2005 10.90 10.94 10.67 10.70 568,736 -0.25(-2.29%)
Jun 02, 2005 10.79 11.06 10.79 10.95 1,153,439 +0.14(+1.32%)
Jun 01, 2005 10.57 11.04 10.57 10.80 872,575 +0.16(+1.51%)
May 31, 2005 10.55 10.82 10.53 10.64 1,146,300 +0.03(+0.29%)
May 27, 2005 10.87 10.87 10.53 10.61 1,813,137 -0.23(-2.14%)
May 26, 2005 10.62 10.93 10.62 10.84 418,106 +0.24(+2.23%)
May 25, 2005 10.76 10.77 10.57 10.61 430,614 -0.21(-1.98%)
May 24, 2005 10.66 10.84 10.60 10.82 423,428 +0.09(+0.87%)
May 23, 2005 10.74 10.84 10.63 10.73 559,572 -0.06(-0.54%)
May 20, 2005 10.73 10.81 10.60 10.79 673,721 -0.00(-0.04%)
May 19, 2005 10.73 11.01 10.67 10.79 970,313 -0.12(-1.07%)
May 18, 2005 10.79 11.01 10.67 10.91 613,210 +0.14(+1.33%)
May 17, 2005 10.65 10.84 10.61 10.76 1,166,415 +0.03(+0.25%)
May 16, 2005 10.60 10.85 10.60 10.74 821,972 +0.14(+1.35%)
May 13, 2005 10.36 10.79 10.36 10.59 1,490,031 +0.17(+1.59%)
May 12, 2005 10.07 10.43 10.07 10.43 1,593,811 +0.34(+3.32%)
May 11, 2005 10.21 10.24 9.902 10.09 895,125 -0.07(-0.66%)
May 10, 2005 9.996 10.38 9.987 10.16 1,109,028 +0.09(+0.89%)
May 09, 2005 10.05 10.15 9.987 10.07 324,352 -0.02(-0.18%)
May 06, 2005 9.964 10.14 9.942 10.09 506,270 +0.13(+1.26%)
May 05, 2005 10.00 10.17 9.933 9.964 1,049,323 -0.08(-0.76%)
May 04, 2005 9.634 10.16 9.634 10.04 928,058 +0.40(+4.12%)
May 03, 2005 9.736 9.933 9.607 9.643 603,119 -0.18(-1.82%)
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.