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, 2005 9.531 9.826 9.459 9.745 852,071 +0.28(+2.93%)
Nov 29, 2005 9.477 9.562 9.361 9.468 335,817 +0.04(+0.38%)
Nov 28, 2005 9.665 9.674 9.397 9.433 345,226 -0.23(-2.36%)
Nov 25, 2005 9.500 9.714 9.500 9.660 163,559 +0.02(+0.23%)
Nov 23, 2005 9.611 9.754 9.576 9.638 1,622,688 +0.00(+0.05%)
Nov 22, 2005 9.620 9.696 9.544 9.634 489,411 +0.00(+0.00%)
Nov 21, 2005 9.455 9.658 9.388 9.634 749,186 +0.16(+1.70%)
Nov 18, 2005 9.424 9.772 9.366 9.473 1,641,098 +0.09(+0.95%)
Nov 17, 2005 9.316 9.486 9.316 9.383 703,285 +0.10(+1.06%)
Nov 16, 2005 9.343 9.558 9.187 9.285 449,082 -0.06(-0.67%)
Nov 15, 2005 9.366 9.504 9.321 9.348 689,337 -0.02(-0.19%)
Nov 14, 2005 9.687 9.723 9.209 9.366 1,397,577 +0.13(+1.45%)
Nov 11, 2005 9.374 9.433 9.084 9.231 794,181 -0.16(-1.67%)
Nov 10, 2005 9.406 9.464 9.106 9.388 437,706 +0.00(+0.05%)
Nov 09, 2005 9.406 9.500 9.276 9.383 426,008 +0.04(+0.48%)
Nov 08, 2005 9.361 9.410 9.147 9.339 452,397 -0.07(-0.76%)
Nov 07, 2005 9.415 9.419 9.254 9.410 517,462 +0.03(+0.29%)
Nov 04, 2005 9.428 9.450 9.263 9.383 895,716 -0.05(-0.52%)
Nov 03, 2005 9.383 9.531 9.321 9.433 868,341 +0.05(+0.52%)
Nov 02, 2005 9.196 9.455 9.196 9.383 445,076 +0.13(+1.45%)
Nov 01, 2005 9.374 9.459 9.160 9.249 425,127 -0.18(-1.94%)
Oct 31, 2005 9.097 9.495 9.093 9.433 698,538 +0.36(+3.94%)
Oct 28, 2005 9.048 9.088 8.829 9.075 522,139 +0.02(+0.25%)
Oct 27, 2005 9.267 9.267 9.048 9.053 315,402 -0.25(-2.74%)
Oct 26, 2005 9.558 9.576 9.285 9.307 304,991 -0.23(-2.39%)
Oct 25, 2005 9.710 9.710 9.348 9.535 919,432 -0.21(-2.15%)
Oct 24, 2005 9.312 9.745 9.312 9.745 793,532 +0.46(+5.01%)
Oct 21, 2005 9.160 9.562 9.160 9.281 936,313 +0.08(+0.87%)
Oct 20, 2005 9.147 9.272 8.794 9.200 1,370,079 -0.04(-0.39%)
Oct 19, 2005 8.798 9.299 8.508 9.236 1,681,651 +0.37(+4.18%)
Oct 18, 2005 8.843 8.937 8.691 8.865 504,197 +0.02(+0.20%)
Oct 17, 2005 8.803 8.905 8.677 8.847 663,990 +0.09(+1.02%)
Oct 14, 2005 8.852 8.852 8.668 8.758 458,054 +0.03(+0.36%)
Oct 13, 2005 8.570 8.811 8.557 8.727 732,998 +0.13(+1.56%)
Oct 12, 2005 8.512 8.722 8.396 8.593 1,012,974 +0.04(+0.52%)
Oct 11, 2005 9.307 9.379 8.525 8.548 1,611,075 -0.74(-7.98%)
Oct 10, 2005 9.312 9.419 9.111 9.290 617,764 +0.04(+0.39%)
Oct 07, 2005 9.343 9.517 9.245 9.254 724,785 -0.07(-0.72%)
Oct 06, 2005 9.294 9.553 9.200 9.321 533,947 +0.03(+0.29%)
Oct 05, 2005 9.339 9.517 9.281 9.294 396,917 -0.08(-0.91%)
Oct 04, 2005 9.584 9.616 9.370 9.379 346,965 -0.19(-2.01%)
Oct 03, 2005 9.736 9.736 9.558 9.571 579,756 -0.14(-1.47%)
Sep 30, 2005 9.607 9.727 9.607 9.714 564,580 +0.11(+1.12%)
Sep 29, 2005 9.406 9.678 9.361 9.607 563,614 +0.19(+1.99%)
Sep 28, 2005 9.450 9.562 9.383 9.419 402,022 -0.03(-0.33%)
Sep 27, 2005 9.562 9.584 9.339 9.450 574,045 -0.14(-1.44%)
Sep 26, 2005 9.763 9.848 9.526 9.589 634,706 -0.11(-1.15%)
Sep 23, 2005 9.701 9.763 9.634 9.701 490,933 +0.00(+0.05%)
Sep 22, 2005 9.696 9.772 9.540 9.696 471,068 +0.02(+0.23%)
Sep 21, 2005 10.14 10.14 9.567 9.674 686,101 -0.47(-4.67%)
Sep 20, 2005 10.27 10.41 10.10 10.15 456,595 -0.09(-0.87%)
Sep 19, 2005 10.41 10.50 10.19 10.24 283,112 -0.13(-1.29%)
Sep 16, 2005 10.19 10.43 10.03 10.37 907,920 +0.22(+2.20%)
Sep 15, 2005 10.24 10.28 10.13 10.15 438,731 -0.07(-0.66%)
Sep 14, 2005 10.31 10.45 10.15 10.21 425,890 -0.09(-0.87%)
Sep 13, 2005 10.24 10.41 10.21 10.30 480,316 -0.01(-0.09%)
Sep 12, 2005 9.960 10.38 9.942 10.31 968,411 +0.31(+3.13%)
Sep 09, 2005 9.598 10.03 9.598 10.00 793,433 +0.40(+4.14%)
Sep 08, 2005 9.553 9.665 9.495 9.602 790,190 +0.01(+0.14%)
Sep 07, 2005 9.710 9.750 9.504 9.589 701,183 -0.14(-1.47%)
Sep 06, 2005 9.544 9.808 9.544 9.732 403,718 +0.24(+2.49%)
Sep 02, 2005 9.567 9.652 9.477 9.495 475,522 -0.13(-1.35%)
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.