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 (%)
Nov 30, 2004 9.048 9.187 8.816 8.816 937,048 -0.31(-3.43%)
Nov 29, 2004 9.249 9.446 9.026 9.129 894,973 -0.04(-0.49%)
Nov 26, 2004 9.151 9.178 9.075 9.173 183,067 +0.06(+0.64%)
Nov 24, 2004 9.030 9.299 9.030 9.115 395,005 -0.01(-0.10%)
Nov 23, 2004 9.294 9.379 9.026 9.124 803,216 -0.17(-1.87%)
Nov 22, 2004 9.321 9.366 9.182 9.299 740,104 -0.04(-0.38%)
Nov 19, 2004 9.598 9.745 9.334 9.334 842,604 -0.42(-4.35%)
Nov 18, 2004 9.450 9.781 9.316 9.759 1,124,368 +0.33(+3.51%)
Nov 17, 2004 9.343 9.611 9.258 9.428 2,733,262 +0.18(+1.98%)
Nov 16, 2004 9.383 9.517 9.178 9.245 1,219,706 -0.18(-1.94%)
Nov 15, 2004 9.088 9.660 8.946 9.428 1,964,734 -0.04(-0.47%)
Nov 12, 2004 9.562 9.638 9.339 9.473 1,589,199 -0.12(-1.26%)
Nov 11, 2004 9.669 9.754 9.567 9.593 976,660 +0.00(+0.00%)
Nov 10, 2004 9.906 9.951 9.455 9.593 1,183,003 -0.34(-3.42%)
Nov 09, 2004 10.04 10.09 9.835 9.933 431,261 -0.07(-0.71%)
Nov 08, 2004 9.902 10.27 9.875 10.00 1,277,446 -0.00(-0.04%)
Nov 05, 2004 9.634 10.05 9.634 10.01 1,308,107 +0.43(+4.53%)
Nov 04, 2004 9.428 9.736 9.343 9.576 701,834 +0.15(+1.61%)
Nov 03, 2004 9.830 9.875 9.352 9.424 907,058 -0.10(-1.03%)
Nov 02, 2004 9.665 9.750 9.383 9.522 656,851 -0.09(-0.93%)
Nov 01, 2004 9.540 9.678 9.433 9.611 394,334 +0.05(+0.51%)
Oct 29, 2004 9.473 9.620 9.352 9.562 719,067 +0.09(+0.99%)
Oct 28, 2004 9.652 9.710 9.410 9.468 861,627 -0.09(-0.98%)
Oct 27, 2004 9.316 9.705 9.281 9.562 1,368,309 +0.26(+2.79%)
Oct 26, 2004 9.120 9.339 9.013 9.303 942,643 +0.12(+1.31%)
Oct 25, 2004 8.803 9.428 8.794 9.182 1,525,416 +0.30(+3.37%)
Oct 22, 2004 8.941 9.004 8.704 8.883 1,805,389 +0.05(+0.61%)
Oct 21, 2004 9.330 9.853 8.753 8.829 5,910,318 -1.04(-10.51%)
Oct 20, 2004 9.191 10.17 9.191 9.866 2,765,712 +0.61(+6.56%)
Oct 19, 2004 9.254 9.513 9.182 9.258 865,432 +0.19(+2.07%)
Oct 18, 2004 8.811 9.120 8.713 9.071 522,347 +0.24(+2.68%)
Oct 15, 2004 8.901 8.959 8.736 8.834 631,114 -0.08(-0.88%)
Oct 14, 2004 9.290 9.316 8.892 8.912 639,394 -0.38(-4.06%)
Oct 13, 2004 9.218 9.531 9.187 9.290 1,004,187 +0.25(+2.72%)
Oct 12, 2004 8.847 9.093 8.664 9.044 795,383 +0.03(+0.30%)
Oct 11, 2004 9.004 9.048 8.601 9.017 1,161,071 +0.07(+0.75%)
Oct 08, 2004 9.312 9.383 8.887 8.950 1,073,341 -0.46(-4.85%)
Oct 07, 2004 9.584 9.790 9.374 9.406 713,472 -0.22(-2.32%)
Oct 06, 2004 9.674 9.678 9.330 9.629 813,063 +0.00(+0.00%)
Oct 05, 2004 9.777 9.875 9.526 9.629 984,269 -0.20(-2.05%)
Oct 04, 2004 9.786 10.04 9.754 9.830 862,075 +0.09(+0.96%)
Oct 01, 2004 9.258 9.763 9.258 9.736 926,081 +0.61(+6.66%)
Sep 30, 2004 9.084 9.406 8.995 9.129 739,433 +0.05(+0.59%)
Sep 29, 2004 8.803 9.200 8.803 9.075 787,102 +0.22(+2.47%)
Sep 28, 2004 9.004 9.102 8.668 8.856 1,135,110 -0.09(-1.05%)
Sep 27, 2004 8.959 9.115 8.865 8.950 1,065,285 -0.06(-0.64%)
Sep 24, 2004 9.249 9.294 9.008 9.008 1,044,695 -0.22(-2.37%)
Sep 23, 2004 9.071 9.415 9.048 9.227 1,555,853 +0.16(+1.72%)
Sep 22, 2004 9.500 9.526 9.066 9.071 1,983,310 -0.54(-5.58%)
Sep 21, 2004 9.553 9.803 9.437 9.607 3,563,333 -0.36(-3.63%)
Sep 20, 2004 9.576 10.18 9.571 9.969 1,716,988 +0.27(+2.81%)
Sep 17, 2004 9.732 9.777 9.509 9.696 1,417,769 +0.16(+1.64%)
Sep 16, 2004 9.513 9.736 9.441 9.540 992,102 +0.06(+0.66%)
Sep 15, 2004 10.09 10.09 9.459 9.477 2,206,885 -0.74(-7.22%)
Sep 14, 2004 9.964 10.22 9.875 10.21 1,628,364 +0.19(+1.87%)
Sep 13, 2004 9.120 10.15 9.102 10.03 2,599,877 +0.88(+9.57%)
Sep 10, 2004 8.445 9.285 8.387 9.151 2,315,876 +0.66(+7.73%)
Sep 09, 2004 8.485 8.557 8.275 8.494 1,749,663 +0.18(+2.15%)
Sep 08, 2004 8.543 8.543 8.213 8.315 2,308,938 -0.25(-2.87%)
Sep 07, 2004 8.593 8.722 8.387 8.561 1,226,196 +0.04(+0.42%)
Sep 03, 2004 9.026 9.093 8.383 8.525 1,227,987 -0.65(-7.11%)
Sep 02, 2004 8.981 9.196 8.901 9.178 894,973 +0.20(+2.19%)
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.