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 (%)
Oct 31, 2002 8.007 8.052 7.583 7.882 751,798 -0.07(-0.90%)
Oct 30, 2002 7.578 8.128 7.547 7.954 1,227,065 +0.34(+4.52%)
Oct 29, 2002 7.744 7.927 7.243 7.609 1,229,193 -0.15(-1.96%)
Oct 28, 2002 7.592 8.266 7.565 7.761 2,528,709 +0.19(+2.49%)
Oct 25, 2002 7.073 7.578 7.029 7.573 1,345,705 +0.51(+7.20%)
Oct 24, 2002 6.349 7.507 6.349 7.064 3,077,241 +1.14(+19.32%)
Oct 23, 2002 5.920 5.987 5.849 5.920 2,464,552 -0.08(-1.34%)
Oct 22, 2002 6.358 6.358 5.920 6.001 1,678,943 -0.39(-6.08%)
Oct 21, 2002 6.260 6.497 5.970 6.390 2,873,360 +0.19(+3.10%)
Oct 18, 2002 5.751 6.448 5.630 6.198 1,257,976 +0.45(+7.76%)
Oct 17, 2002 5.420 5.809 5.420 5.751 679,231 +0.39(+7.26%)
Oct 16, 2002 5.313 5.554 5.313 5.362 1,144,583 -0.48(-8.26%)
Oct 15, 2002 5.563 5.880 5.563 5.845 2,195,248 +0.32(+5.83%)
Oct 14, 2002 5.170 5.572 5.170 5.523 681,395 +0.30(+5.82%)
Oct 11, 2002 5.349 5.536 5.147 5.219 1,092,141 +0.13(+2.55%)
Oct 10, 2002 4.535 5.545 4.522 5.089 1,357,567 +0.57(+12.66%)
Oct 09, 2002 4.540 4.902 4.496 4.517 614,242 -0.09(-2.03%)
Oct 08, 2002 4.576 4.687 4.450 4.611 1,222,392 +0.08(+1.67%)
Oct 07, 2002 4.424 4.607 4.424 4.535 1,228,434 +0.00(+0.00%)
Oct 04, 2002 4.911 4.987 4.513 4.535 1,865,144 -0.38(-7.73%)
Oct 03, 2002 5.585 5.585 4.866 4.915 3,726,931 -0.74(-13.11%)
Oct 02, 2002 5.576 5.697 5.398 5.657 1,643,358 +0.08(+1.52%)
Oct 01, 2002 5.429 5.755 5.116 5.572 224,045,568 +0.13(+2.30%)
Sep 30, 2002 5.398 5.567 5.228 5.447 952,747 +0.04(+0.83%)
Sep 27, 2002 5.273 5.693 5.268 5.402 1,292,889 +0.14(+2.63%)
Sep 26, 2002 5.429 5.541 5.013 5.264 2,266,864 -0.01(-0.17%)
Sep 25, 2002 5.107 5.362 5.072 5.273 1,294,455 +0.31(+6.31%)
Sep 24, 2002 4.741 5.268 4.696 4.960 2,114,796 +0.05(+1.12%)
Sep 23, 2002 4.888 5.027 4.701 4.905 900,416 -0.02(-0.48%)
Sep 20, 2002 5.295 5.362 4.915 4.929 1,364,697 -0.01(-0.30%)
Sep 19, 2002 5.107 5.322 4.937 4.943 1,113,748 -0.17(-3.38%)
Sep 18, 2002 5.407 5.518 5.004 5.116 3,112,154 -0.31(-5.76%)
Sep 17, 2002 5.621 5.786 5.299 5.429 1,902,518 -0.16(-2.80%)
Sep 16, 2002 5.848 5.987 5.567 5.585 1,143,838 -0.28(-4.73%)
Sep 13, 2002 6.077 6.345 5.831 5.862 1,040,633 -0.27(-4.44%)
Sep 12, 2002 6.193 6.256 6.055 6.135 717,277 -0.18(-2.83%)
Sep 11, 2002 6.345 6.479 6.282 6.314 501,982 -0.03(-0.42%)
Sep 10, 2002 6.068 6.430 5.938 6.340 1,572,190 +0.32(+5.27%)
Sep 09, 2002 5.813 6.077 5.755 6.023 1,023,647 +0.21(+3.68%)
Sep 06, 2002 5.858 6.166 5.795 5.810 1,639,538 +0.11(+1.98%)
Sep 05, 2002 5.938 6.032 5.585 5.697 934,586 -0.34(-5.56%)
Sep 04, 2002 5.987 6.162 5.853 6.032 1,286,398 +0.07(+1.20%)
Sep 03, 2002 6.282 6.282 5.898 5.961 1,497,043 -0.42(-6.52%)
Aug 30, 2002 6.206 6.434 6.180 6.376 652,149 +0.15(+2.44%)
Aug 29, 2002 6.533 6.658 6.206 6.224 2,358,346 -0.34(-5.24%)
Aug 28, 2002 6.899 6.899 6.488 6.568 1,482,427 -0.35(-5.04%)
Aug 27, 2002 7.194 7.324 6.890 6.917 596,649 -0.27(-3.73%)
Aug 26, 2002 7.283 7.350 6.859 7.185 736,487 -0.09(-1.29%)
Aug 23, 2002 7.895 7.895 7.239 7.279 673,188 -0.67(-8.38%)
Aug 22, 2002 7.708 7.976 7.574 7.945 732,719 +0.14(+1.77%)
Aug 21, 2002 7.864 7.927 7.462 7.806 527,351 +0.20(+2.64%)
Aug 20, 2002 7.891 8.088 7.471 7.605 748,060 +0.45(+6.24%)
Aug 16, 2002 6.470 7.650 6.434 7.158 1,879,467 +0.57(+8.61%)
Aug 15, 2002 6.171 6.997 6.122 6.591 2,283,201 +0.43(+6.96%)
Aug 14, 2002 5.836 6.269 5.585 6.162 1,216,797 +0.34(+5.75%)
Aug 13, 2002 5.804 6.309 5.751 5.827 1,341,677 +0.02(+0.31%)
Aug 12, 2002 5.943 5.956 5.554 5.809 1,203,257 -0.18(-2.99%)
Aug 07, 2002 5.876 6.166 5.456 5.987 1,823,965 +0.32(+5.59%)
Aug 06, 2002 5.518 5.965 5.474 5.670 1,648,730 +0.35(+6.64%)
Aug 05, 2002 6.086 6.086 5.210 5.317 201,665,632 -0.76(-12.50%)
Aug 02, 2002 6.256 6.260 5.907 6.077 1,553,525 -0.20(-3.13%)
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.