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 (%)
Jun 30, 2006 7.826 7.866 7.692 7.808 852,175 +0.04(+0.46%)
Jun 29, 2006 7.473 7.773 7.438 7.773 630,617 +0.34(+4.63%)
Jun 28, 2006 7.371 7.442 7.219 7.429 652,296 +0.00(+0.06%)
Jun 27, 2006 7.799 7.898 7.353 7.424 968,182 -0.39(-5.03%)
Jun 26, 2006 7.750 7.978 7.750 7.817 655,242 +0.10(+1.27%)
Jun 23, 2006 7.804 7.826 7.661 7.719 527,652 -0.12(-1.48%)
Jun 22, 2006 7.750 7.862 7.706 7.835 689,398 +0.03(+0.40%)
Jun 21, 2006 7.630 7.871 7.630 7.804 426,240 +0.20(+2.64%)
Jun 20, 2006 7.536 7.728 7.536 7.603 798,437 +0.02(+0.24%)
Jun 19, 2006 7.764 7.817 7.572 7.585 753,212 -0.13(-1.62%)
Jun 16, 2006 7.862 7.862 7.563 7.710 1,417,711 -0.17(-2.15%)
Jun 15, 2006 7.688 7.916 7.612 7.880 711,151 +0.28(+3.64%)
Jun 14, 2006 7.576 7.697 7.411 7.603 646,507 +0.20(+2.72%)
Jun 13, 2006 7.482 7.773 7.380 7.402 996,346 -0.11(-1.49%)
Jun 12, 2006 7.764 7.777 7.487 7.514 532,035 -0.21(-2.72%)
Jun 09, 2006 7.737 7.835 7.639 7.724 784,857 +0.04(+0.55%)
Jun 08, 2006 7.625 7.728 7.397 7.681 716,915 +0.00(+0.03%)
Jun 07, 2006 7.938 7.992 7.674 7.679 1,153,976 -0.28(-3.48%)
Jun 06, 2006 7.925 7.996 7.817 7.956 1,565,146 +0.08(+0.96%)
Jun 05, 2006 8.224 8.309 7.840 7.880 1,392,030 -0.34(-4.13%)
Jun 02, 2006 8.130 8.282 8.059 8.219 1,929,257 +0.18(+2.22%)
Jun 01, 2006 7.907 8.063 7.880 8.041 1,099,400 +0.17(+2.16%)
May 31, 2006 7.764 8.130 7.759 7.871 1,629,688 +0.16(+2.09%)
May 30, 2006 7.902 7.965 7.683 7.710 884,892 -0.27(-3.36%)
May 26, 2006 8.099 8.152 7.893 7.978 561,197 -0.12(-1.49%)
May 25, 2006 7.889 8.175 7.835 8.099 1,417,433 +0.28(+3.60%)
May 24, 2006 7.710 7.911 7.545 7.817 1,147,481 +0.07(+0.86%)
May 23, 2006 8.081 8.197 7.692 7.750 1,586,930 -0.19(-2.42%)
May 22, 2006 7.974 8.139 7.799 7.942 1,179,247 -0.15(-1.82%)
May 19, 2006 8.000 8.134 7.840 8.090 834,588 +0.13(+1.63%)
May 18, 2006 8.210 8.255 7.960 7.960 808,186 -0.16(-1.98%)
May 17, 2006 8.197 8.215 8.000 8.121 1,054,342 +0.08(+1.00%)
May 16, 2006 7.996 8.108 7.956 8.041 1,428,235 +0.01(+0.17%)
May 15, 2006 8.228 8.260 7.947 8.027 548,328 -0.26(-3.13%)
May 12, 2006 8.170 8.474 8.112 8.286 676,482 +0.08(+0.98%)
May 11, 2006 8.724 8.764 8.184 8.206 925,180 -0.52(-5.94%)
May 10, 2006 8.711 8.827 8.644 8.724 717,981 +0.01(+0.15%)
May 09, 2006 8.822 8.854 8.711 8.711 960,763 -0.04(-0.51%)
May 08, 2006 8.751 9.430 8.675 8.755 3,007,581 -0.06(-0.71%)
May 05, 2006 7.795 8.930 6.701 8.818 19,913,084 +0.04(+0.51%)
May 04, 2006 9.113 9.113 8.738 8.773 2,164,324 -0.15(-1.65%)
May 03, 2006 9.202 9.202 8.872 8.921 1,561,726 -0.24(-2.59%)
May 02, 2006 9.439 9.439 9.099 9.157 1,268,456 -0.20(-2.10%)
May 01, 2006 9.457 9.671 9.314 9.354 743,765 -0.10(-1.09%)
Apr 28, 2006 9.604 9.680 9.421 9.457 738,742 -0.16(-1.67%)
Apr 27, 2006 9.381 9.939 9.274 9.618 1,423,005 +0.24(+2.52%)
Apr 26, 2006 10.20 10.23 9.010 9.381 3,434,858 -1.38(-12.79%)
Apr 25, 2006 10.58 10.82 10.58 10.76 760,365 +0.19(+1.78%)
Apr 24, 2006 10.72 10.82 10.56 10.57 1,356,794 -0.13(-1.25%)
Apr 21, 2006 11.01 11.14 10.62 10.70 673,909 -0.23(-2.12%)
Apr 20, 2006 11.43 11.52 10.94 10.94 645,172 -0.54(-4.71%)
Apr 19, 2006 11.28 11.52 11.07 11.48 421,195 +0.25(+2.27%)
Apr 18, 2006 10.72 11.27 10.80 11.22 438,392 +0.50(+4.67%)
Apr 17, 2006 10.86 10.99 10.54 10.72 278,165 -0.13(-1.15%)
Apr 13, 2006 10.74 10.93 10.55 10.85 242,211 +0.12(+1.12%)
Apr 12, 2006 10.57 10.80 10.48 10.73 314,019 +0.15(+1.44%)
Apr 11, 2006 10.81 10.96 10.49 10.57 462,656 -0.22(-2.03%)
Apr 10, 2006 11.06 11.08 10.60 10.79 584,788 -0.24(-2.19%)
Apr 07, 2006 11.23 11.35 10.99 11.03 641,020 -0.09(-0.84%)
Apr 06, 2006 11.06 11.16 10.97 11.13 240,017 +0.02(+0.20%)
Apr 05, 2006 11.01 11.11 10.81 11.11 521,840 +0.13(+1.18%)
Apr 04, 2006 11.28 11.32 10.94 10.98 718,346 -0.17(-1.52%)
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.