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

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 8.828 8.940 8.779 8.859 717,556 +0.06(+0.71%)
Dec 30, 2008 8.726 8.913 8.619 8.797 578,327 +0.16(+1.91%)
Dec 29, 2008 8.761 8.761 8.467 8.632 489,717 -0.12(-1.32%)
Dec 26, 2008 8.703 8.797 8.686 8.748 194,689 +0.06(+0.67%)
Dec 24, 2008 8.472 8.788 8.387 8.690 402,208 +0.17(+1.99%)
Dec 23, 2008 8.610 8.619 8.307 8.521 799,993 -0.07(-0.83%)
Dec 22, 2008 9.029 9.131 8.271 8.592 1,520,804 -0.16(-1.83%)
Dec 19, 2008 8.882 9.024 8.610 8.753 1,631,281 +0.12(+1.34%)
Dec 18, 2008 8.543 8.757 8.441 8.637 991,145 -0.04(-0.41%)
Dec 17, 2008 8.610 8.864 8.561 8.672 935,013 -0.03(-0.36%)
Dec 16, 2008 8.169 8.846 8.084 8.703 1,394,567 +0.66(+8.14%)
Dec 15, 2008 8.187 8.360 7.906 8.048 477,018 -0.13(-1.58%)
Dec 12, 2008 7.687 8.298 7.683 8.178 816,895 +0.37(+4.74%)
Dec 11, 2008 7.941 8.262 7.684 7.808 661,566 -0.21(-2.56%)
Dec 10, 2008 7.808 8.182 7.594 8.013 697,341 +0.24(+3.04%)
Dec 09, 2008 7.572 8.097 7.362 7.777 737,682 +0.11(+1.39%)
Dec 08, 2008 7.545 7.763 7.264 7.670 749,213 +0.24(+3.24%)
Dec 05, 2008 7.068 7.473 6.876 7.429 1,233,478 +0.28(+3.93%)
Dec 04, 2008 7.665 7.897 7.041 7.148 1,270,168 -0.67(-8.60%)
Dec 03, 2008 7.598 7.888 7.469 7.821 700,368 +0.16(+2.03%)
Dec 02, 2008 7.696 7.928 7.456 7.665 909,809 +0.04(+0.47%)
Dec 01, 2008 8.022 8.039 7.563 7.629 915,747 -0.53(-6.45%)
Nov 28, 2008 8.200 8.236 8.039 8.155 269,215 -0.08(-0.97%)
Nov 26, 2008 7.799 8.369 7.799 8.236 747,544 +0.37(+4.70%)
Nov 25, 2008 7.888 8.022 7.647 7.866 965,272 +0.04(+0.46%)
Nov 24, 2008 7.113 7.999 7.108 7.830 1,477,101 +0.76(+10.78%)
Nov 21, 2008 6.689 7.117 6.502 7.068 1,440,099 +0.50(+7.60%)
Nov 20, 2008 6.774 7.139 6.555 6.569 936,110 -0.31(-4.47%)
Nov 19, 2008 7.260 7.309 6.859 6.876 764,216 -0.40(-5.51%)
Nov 18, 2008 7.478 7.687 7.023 7.277 714,148 -0.14(-1.92%)
Nov 17, 2008 7.665 7.990 7.384 7.420 793,033 -0.31(-4.03%)
Nov 14, 2008 8.280 8.365 7.728 7.732 840,653 -0.75(-8.88%)
Nov 13, 2008 7.843 8.543 7.612 8.485 727,577 +0.63(+8.00%)
Nov 12, 2008 8.093 8.378 7.821 7.857 439,109 -0.41(-5.01%)
Nov 11, 2008 8.097 8.467 8.066 8.271 1,360,163 +0.11(+1.37%)
Nov 10, 2008 9.047 9.047 7.955 8.160 1,024,032 -0.74(-8.36%)
Nov 07, 2008 8.935 9.136 8.757 8.904 387,245 +0.08(+0.91%)
Nov 06, 2008 9.354 9.354 8.797 8.824 947,599 -0.10(-1.15%)
Nov 05, 2008 9.345 9.425 8.913 8.926 1,093,537 -0.52(-5.47%)
Nov 04, 2008 9.546 9.599 9.274 9.443 755,925 +0.08(+0.90%)
Nov 03, 2008 9.359 9.510 9.229 9.359 681,855 +0.00(+0.05%)
Oct 31, 2008 9.078 9.470 9.002 9.354 610,016 +0.20(+2.19%)
Oct 30, 2008 9.015 9.617 8.980 9.154 1,059,356 +0.34(+3.84%)
Oct 29, 2008 8.601 9.243 8.209 8.815 778,405 +0.21(+2.38%)
Oct 28, 2008 8.106 8.646 7.647 8.610 874,685 +0.68(+8.60%)
Oct 27, 2008 7.416 8.347 7.353 7.928 1,077,801 +0.42(+5.58%)
Oct 24, 2008 6.685 7.732 6.587 7.509 1,366,662 -0.03(-0.35%)
Oct 23, 2008 7.817 7.941 7.460 7.536 1,209,479 -0.34(-4.36%)
Oct 22, 2008 8.222 8.543 7.785 7.879 679,921 -0.41(-4.95%)
Oct 21, 2008 8.485 8.695 8.249 8.289 657,928 -0.38(-4.37%)
Oct 20, 2008 8.494 8.766 8.494 8.668 791,709 +0.28(+3.35%)
Oct 17, 2008 9.113 9.113 8.338 8.387 1,064,835 -0.42(-4.76%)
Oct 16, 2008 8.316 8.900 8.213 8.806 1,208,177 +0.51(+6.18%)
Oct 15, 2008 9.408 9.871 8.227 8.293 985,070 -1.25(-13.08%)
Oct 14, 2008 10.36 10.36 9.323 9.541 704,678 -0.65(-6.34%)
Oct 13, 2008 9.978 10.28 9.367 10.19 1,095,460 +0.36(+3.67%)
Oct 10, 2008 8.298 10.07 8.227 9.827 1,494,209 +1.19(+13.72%)
Oct 09, 2008 8.958 9.350 8.588 8.641 624,662 -0.31(-3.48%)
Oct 08, 2008 8.703 9.207 8.387 8.953 1,440,660 +0.04(+0.40%)
Oct 07, 2008 9.359 9.987 8.891 8.917 855,968 -0.51(-5.39%)
Oct 06, 2008 9.920 10.03 9.171 9.425 860,847 -0.62(-6.17%)
Oct 03, 2008 10.01 10.47 10.01 10.04 712,417 +0.20(+1.99%)
Oct 02, 2008 10.47 10.47 9.720 9.849 776,466 -0.68(-6.44%)
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.