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 (%)
Jul 31, 2009 13.46 14.02 12.88 13.08 3,202,991 +0.85(+6.92%)
Jul 30, 2009 12.06 12.40 12.01 12.23 1,006,558 +0.18(+1.48%)
Jul 29, 2009 11.97 12.12 11.89 12.05 487,942 -0.04(-0.29%)
Jul 28, 2009 11.93 12.11 11.87 12.09 585,795 +0.04(+0.30%)
Jul 27, 2009 12.05 12.09 11.86 12.05 526,746 +0.04(+0.37%)
Jul 24, 2009 11.89 12.03 11.81 12.01 517,012 +0.00(+0.04%)
Jul 23, 2009 11.68 12.18 11.61 12.01 589,704 +0.26(+2.24%)
Jul 22, 2009 11.38 11.85 11.26 11.74 602,176 +0.38(+3.37%)
Jul 21, 2009 11.43 11.61 11.12 11.36 489,189 +0.02(+0.16%)
Jul 20, 2009 11.57 11.57 11.23 11.34 638,491 -0.21(-1.81%)
Jul 17, 2009 11.51 11.68 11.26 11.55 691,134 +0.07(+0.62%)
Jul 16, 2009 11.15 11.51 11.08 11.48 431,217 +0.25(+2.22%)
Jul 15, 2009 10.82 11.31 10.82 11.23 691,154 +0.57(+5.40%)
Jul 14, 2009 10.42 10.74 10.36 10.66 489,735 +0.24(+2.27%)
Jul 13, 2009 10.13 10.47 9.942 10.42 592,345 +0.40(+3.96%)
Jul 10, 2009 10.03 10.33 9.920 10.02 737,754 -0.04(-0.35%)
Jul 09, 2009 10.09 10.33 10.03 10.06 299,506 +0.00(+0.00%)
Jul 08, 2009 10.07 10.14 9.737 10.06 887,163 +0.06(+0.58%)
Jul 07, 2009 10.47 10.60 9.969 10.00 795,106 -0.50(-4.75%)
Jul 06, 2009 10.54 10.54 10.21 10.50 729,348 -0.08(-0.72%)
Jul 02, 2009 10.60 10.80 10.37 10.58 582,144 -0.21(-1.98%)
Jul 01, 2009 10.67 11.02 10.62 10.79 400,256 +0.19(+1.77%)
Jun 30, 2009 10.86 11.01 10.53 10.60 622,216 -0.21(-1.98%)
Jun 29, 2009 10.81 11.14 10.59 10.82 1,092,525 -0.00(-0.04%)
Jun 26, 2009 11.02 11.02 10.72 10.82 1,460,747 -0.12(-1.14%)
Jun 25, 2009 11.04 11.13 10.49 10.95 774,148 +0.32(+2.98%)
Jun 24, 2009 10.61 10.86 10.47 10.63 832,497 +0.16(+1.53%)
Jun 23, 2009 10.74 10.77 10.46 10.47 826,847 -0.23(-2.12%)
Jun 22, 2009 10.96 11.11 10.70 10.70 846,963 -0.35(-3.15%)
Jun 19, 2009 10.89 11.15 10.59 11.04 766,723 +0.32(+2.99%)
Jun 18, 2009 10.49 10.88 10.49 10.72 471,563 +0.18(+1.69%)
Jun 17, 2009 10.23 10.59 10.18 10.54 318,002 +0.35(+3.45%)
Jun 16, 2009 9.822 10.42 9.813 10.19 600,645 -0.43(-4.03%)
Jun 15, 2009 10.63 10.79 10.38 10.62 275,006 -0.24(-2.18%)
Jun 12, 2009 10.97 11.02 10.67 10.86 422,708 -0.09(-0.85%)
Jun 11, 2009 10.58 11.19 10.37 10.95 491,898 +0.43(+4.11%)
Jun 10, 2009 10.55 10.55 10.14 10.52 419,659 +0.02(+0.17%)
Jun 09, 2009 10.20 10.66 10.18 10.50 252,141 +0.32(+3.11%)
Jun 08, 2009 10.22 10.37 10.08 10.18 385,143 -0.18(-1.72%)
Jun 05, 2009 10.26 10.37 10.01 10.36 530,774 +0.14(+1.35%)
Jun 04, 2009 9.974 10.24 9.951 10.22 353,685 +0.27(+2.73%)
Jun 03, 2009 10.09 10.20 9.733 9.951 516,603 -0.13(-1.33%)
Jun 02, 2009 9.979 10.29 9.951 10.09 618,969 -0.12(-1.18%)
Jun 01, 2009 9.969 10.34 9.782 10.21 491,186 +0.37(+3.81%)
May 29, 2009 9.635 9.844 9.501 9.831 484,899 +0.19(+1.94%)
May 28, 2009 9.693 9.795 9.381 9.644 284,458 -0.01(-0.14%)
May 27, 2009 9.550 9.884 9.470 9.657 487,852 +0.05(+0.56%)
May 26, 2009 9.118 9.639 9.118 9.604 378,211 +0.38(+4.16%)
May 22, 2009 9.073 9.488 9.073 9.220 313,057 +0.17(+1.92%)
May 21, 2009 9.140 9.305 8.891 9.047 364,440 -0.17(-1.84%)
May 20, 2009 9.185 9.617 9.185 9.216 378,918 +0.07(+0.78%)
May 19, 2009 9.007 9.256 8.913 9.145 317,185 +0.02(+0.24%)
May 18, 2009 9.002 9.136 8.922 9.122 511,222 +0.20(+2.25%)
May 15, 2009 8.712 9.020 8.637 8.922 612,334 +0.21(+2.35%)
May 14, 2009 8.271 8.886 8.271 8.717 1,037,720 +0.59(+7.24%)
May 13, 2009 8.405 8.414 8.066 8.129 1,140,637 -0.31(-3.65%)
May 12, 2009 8.908 9.002 8.414 8.436 814,242 -0.40(-4.54%)
May 11, 2009 8.815 8.958 8.768 8.837 454,803 -0.11(-1.25%)
May 08, 2009 9.087 9.140 8.672 8.949 774,821 -0.05(-0.59%)
May 07, 2009 9.604 9.608 8.806 9.002 758,667 -0.53(-5.61%)
May 06, 2009 9.933 9.933 9.350 9.537 468,839 -0.41(-4.08%)
May 05, 2009 9.880 10.00 9.751 9.942 501,268 +0.10(+1.04%)
May 04, 2009 9.568 9.844 9.497 9.840 445,282 +0.32(+3.37%)
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.