Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

67.72 -0.25 (-0.36%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 (%)
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%)
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%)
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.