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 (%)
Feb 28, 2002 7.271 7.271 6.839 7.013 491,556 -0.18(-2.54%)
Feb 27, 2002 7.396 7.587 7.195 7.195 327,030 -0.14(-1.88%)
Feb 26, 2002 7.436 7.556 6.972 7.333 1,218,116 +0.01(+0.12%)
Feb 25, 2002 6.906 7.431 6.901 7.324 900,288 +0.42(+6.13%)
Feb 22, 2002 6.683 7.008 6.638 6.901 1,190,957 +0.30(+4.52%)
Feb 21, 2002 6.950 6.995 6.237 6.603 936,201 -0.37(-5.30%)
Feb 20, 2002 7.153 7.240 6.768 6.972 1,801,250 -0.13(-1.88%)
Feb 19, 2002 7.792 7.797 7.070 7.106 1,905,622 -0.67(-8.60%)
Feb 18, 2002 7.984 7.984 7.703 7.774 469,110 +0.00(+0.00%)
Feb 15, 2002 7.984 7.984 7.703 7.774 469,110 -0.12(-1.47%)
Feb 14, 2002 8.309 8.487 7.837 7.890 538,691 -0.42(-5.09%)
Feb 13, 2002 8.180 8.336 8.095 8.313 757,086 +0.22(+2.70%)
Feb 12, 2002 8.019 8.242 7.841 8.095 1,020,596 +0.08(+0.94%)
Feb 11, 2002 7.690 8.051 7.685 8.019 762,473 +0.29(+3.75%)
Feb 08, 2002 7.601 7.797 7.529 7.730 529,489 +0.04(+0.52%)
Feb 07, 2002 7.574 7.752 7.396 7.690 540,487 +0.12(+1.65%)
Feb 06, 2002 7.728 7.797 7.561 7.565 632,064 -0.12(-1.57%)
Feb 05, 2002 7.623 7.797 7.574 7.685 680,098 -0.11(-1.37%)
Feb 04, 2002 8.019 8.233 7.583 7.792 846,643 -0.27(-3.37%)
Feb 01, 2002 7.944 8.425 7.926 8.064 772,124 +0.00(+0.00%)
Jan 31, 2002 7.757 8.153 7.708 8.064 1,249,315 +0.27(+3.43%)
Jan 30, 2002 7.463 7.797 7.244 7.797 1,239,888 +0.39(+5.23%)
Jan 29, 2002 7.743 7.797 7.382 7.409 720,500 -0.16(-2.18%)
Jan 28, 2002 7.752 7.912 7.569 7.574 660,346 -0.16(-2.07%)
Jan 25, 2002 7.676 8.242 7.672 7.734 2,790,872 -0.06(-0.80%)
Jan 24, 2002 7.930 8.376 7.454 7.797 3,536,511 +0.00(+0.00%)
Jan 23, 2002 7.694 7.908 7.467 7.797 1,492,176 +0.08(+1.04%)
Jan 22, 2002 7.908 7.926 7.525 7.716 1,056,733 -0.10(-1.31%)
Jan 21, 2002 8.403 8.411 7.699 7.819 2,203,473 +0.00(+0.00%)
Jan 18, 2002 8.403 8.411 7.699 7.819 2,201,902 -0.62(-7.39%)
Jan 17, 2002 9.040 9.258 8.153 8.443 1,836,938 -0.45(-5.11%)
Jan 16, 2002 9.178 9.258 8.821 8.897 575,277 -0.28(-3.06%)
Jan 15, 2002 9.579 9.601 9.026 9.178 616,128 -0.28(-2.97%)
Jan 14, 2002 9.450 9.766 9.316 9.458 1,224,177 -0.02(-0.19%)
Jan 11, 2002 9.797 9.851 9.472 9.476 815,444 -0.50(-5.04%)
Jan 10, 2002 10.31 10.31 9.868 9.980 498,738 -0.20(-1.93%)
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.