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

Power Integratn (NQ: POWI )

75.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2005 10.32 10.43 10.24 10.33 479,020 -0.01(-0.09%)
Jul 28, 2005 10.40 10.41 10.26 10.34 742,320 +0.04(+0.39%)
Jul 27, 2005 10.25 10.43 10.01 10.30 728,681 +0.07(+0.70%)
Jul 26, 2005 10.05 10.26 9.996 10.23 545,626 +0.23(+2.27%)
Jul 25, 2005 9.951 10.11 9.889 10.00 670,707 +0.04(+0.45%)
Jul 22, 2005 9.648 10.03 9.608 9.956 2,044,139 -0.48(-4.61%)
Jul 21, 2005 10.41 10.74 10.07 10.44 1,715,976 +0.06(+0.56%)
Jul 20, 2005 10.34 10.47 10.18 10.38 712,927 -0.00(-0.04%)
Jul 19, 2005 10.32 10.43 10.31 10.38 763,922 +0.09(+0.91%)
Jul 18, 2005 10.34 10.44 10.19 10.29 371,103 -0.06(-0.56%)
Jul 15, 2005 10.31 10.39 10.17 10.35 390,874 -0.04(-0.34%)
Jul 14, 2005 10.46 10.58 10.30 10.38 599,739 +0.01(+0.13%)
Jul 13, 2005 10.37 10.49 10.17 10.37 457,752 +0.01(+0.09%)
Jul 12, 2005 10.22 10.49 10.18 10.36 602,907 +0.12(+1.22%)
Jul 11, 2005 9.907 10.33 9.907 10.24 1,212,362 +0.29(+2.91%)
Jul 08, 2005 9.662 10.05 9.657 9.947 869,878 +0.30(+3.09%)
Jul 07, 2005 9.555 9.706 9.394 9.648 703,455 -0.03(-0.32%)
Jul 06, 2005 9.648 9.858 9.581 9.679 735,252 +0.03(+0.32%)
Jul 05, 2005 9.626 9.724 9.506 9.648 1,363,859 +0.01(+0.14%)
Jul 01, 2005 9.635 9.724 9.559 9.635 317,740 +0.02(+0.23%)
Jun 30, 2005 9.742 9.795 9.581 9.613 457,317 -0.07(-0.69%)
Jun 29, 2005 9.737 9.764 9.595 9.679 376,892 -0.06(-0.60%)
Jun 28, 2005 9.657 9.760 9.635 9.737 488,359 +0.11(+1.16%)
Jun 27, 2005 9.795 9.822 9.608 9.626 613,072 -0.17(-1.77%)
Jun 24, 2005 9.840 9.862 9.644 9.800 925,351 -0.03(-0.27%)
Jun 23, 2005 10.04 10.18 9.809 9.827 870,933 -0.24(-2.35%)
Jun 22, 2005 10.12 10.16 9.916 10.06 1,147,780 +0.38(+3.96%)
Jun 21, 2005 9.532 9.773 9.532 9.679 1,153,630 +0.12(+1.31%)
Jun 20, 2005 9.648 9.662 9.537 9.555 1,006,199 -0.16(-1.70%)
Jun 17, 2005 10.02 10.02 9.622 9.720 2,149,905 -0.21(-2.11%)
Jun 16, 2005 10.09 10.13 9.889 9.929 849,196 -0.08(-0.76%)
Jun 15, 2005 10.23 10.27 9.746 10.00 2,359,966 -0.20(-1.96%)
Jun 14, 2005 10.17 10.25 10.12 10.21 981,601 +0.01(+0.09%)
Jun 13, 2005 10.10 10.65 10.10 10.20 2,628,106 -0.56(-5.18%)
Jun 10, 2005 11.03 11.03 10.63 10.75 733,564 -0.23(-2.07%)
Jun 09, 2005 10.70 11.00 10.58 10.98 1,093,771 +0.26(+2.41%)
Jun 08, 2005 10.65 10.88 10.62 10.72 558,403 +0.08(+0.71%)
Jun 07, 2005 10.81 10.86 10.62 10.65 1,039,946 -0.14(-1.26%)
Jun 06, 2005 10.69 10.81 10.55 10.78 898,883 +0.11(+1.06%)
Jun 03, 2005 10.87 10.91 10.64 10.67 570,244 -0.25(-2.29%)
Jun 02, 2005 10.76 11.03 10.76 10.92 1,156,498 +0.14(+1.32%)
Jun 01, 2005 10.54 11.01 10.54 10.78 874,889 +0.16(+1.51%)
May 31, 2005 10.53 10.79 10.50 10.62 1,149,339 +0.03(+0.29%)
May 27, 2005 10.84 10.84 10.50 10.58 1,817,945 -0.23(-2.14%)
May 26, 2005 10.59 10.90 10.59 10.82 419,215 +0.24(+2.23%)
May 25, 2005 10.73 10.74 10.54 10.58 431,756 -0.21(-1.98%)
May 24, 2005 10.63 10.81 10.57 10.79 424,551 +0.09(+0.87%)
May 23, 2005 10.71 10.82 10.61 10.70 561,056 -0.06(-0.54%)
May 20, 2005 10.70 10.78 10.57 10.76 675,507 -0.00(-0.04%)
May 19, 2005 10.70 10.98 10.65 10.76 972,886 -0.12(-1.06%)
May 18, 2005 10.76 10.98 10.64 10.88 614,836 +0.14(+1.33%)
May 17, 2005 10.62 10.81 10.58 10.74 1,169,508 +0.03(+0.25%)
May 16, 2005 10.57 10.82 10.57 10.71 824,152 +0.14(+1.35%)
May 13, 2005 10.33 10.76 10.33 10.57 1,493,982 +0.16(+1.59%)
May 12, 2005 10.04 10.41 10.04 10.40 1,598,037 +0.33(+3.32%)
May 11, 2005 10.18 10.21 9.876 10.07 897,499 -0.07(-0.66%)
May 10, 2005 9.969 10.36 9.960 10.13 1,111,969 +0.09(+0.89%)
May 09, 2005 10.03 10.13 9.960 10.04 325,212 -0.02(-0.18%)
May 06, 2005 9.938 10.11 9.916 10.06 507,612 +0.12(+1.26%)
May 05, 2005 9.978 10.14 9.907 9.938 1,052,106 -0.08(-0.76%)
May 04, 2005 9.608 10.13 9.608 10.01 930,518 +0.40(+4.12%)
May 03, 2005 9.711 9.907 9.581 9.617 604,718 -0.18(-1.82%)
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.