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 (%)
Jan 31, 2007 10.25 10.25 10.05 10.10 518,569 -0.10(-0.96%)
Jan 30, 2007 10.20 10.25 10.11 10.20 74,846 +0.00(+0.00%)
Jan 29, 2007 9.957 10.20 9.712 10.20 122,797 +0.22(+2.23%)
Jan 26, 2007 9.891 10.02 9.802 9.980 327,331 +0.13(+1.36%)
Jan 25, 2007 9.802 9.913 9.712 9.846 180,585 +0.04(+0.45%)
Jan 24, 2007 9.289 9.846 9.200 9.802 659,524 +0.45(+4.76%)
Jan 23, 2007 9.133 9.735 9.133 9.356 285,196 +0.22(+2.44%)
Jan 22, 2007 9.245 9.556 9.133 9.133 546,650 -0.16(-1.68%)
Jan 19, 2007 9.423 9.690 9.222 9.289 823,192 -0.38(-3.92%)
Jan 18, 2007 9.980 9.980 9.089 9.668 200,828 -0.38(-3.77%)
Jan 17, 2007 10.36 10.40 9.980 10.05 200,678 -0.33(-3.22%)
Jan 16, 2007 10.27 10.43 10.27 10.38 167,149 +0.00(+0.00%)
Jan 12, 2007 10.29 10.38 10.27 10.38 278,000 +0.09(+0.87%)
Jan 11, 2007 10.45 10.45 10.25 10.29 180,764 -0.16(-1.49%)
Jan 10, 2007 10.51 10.51 10.29 10.45 90,495 -0.15(-1.43%)
Jan 09, 2007 10.69 10.69 10.49 10.60 326,738 -0.09(-0.88%)
Jan 08, 2007 9.846 10.69 9.824 10.69 280,770 +0.74(+7.38%)
Jan 05, 2007 9.802 9.957 9.757 9.957 1,254,271 +0.16(+1.59%)
Jan 04, 2007 10.05 10.11 9.757 9.802 666,494 -0.33(-3.25%)
Jan 03, 2007 10.38 10.45 10.05 10.13 615,634 -0.32(-3.03%)
Dec 29, 2006 10.09 10.65 10.03 10.45 230,827 +0.29(+2.85%)
Dec 28, 2006 10.24 10.27 10.07 10.16 207,250 -0.08(-0.83%)
Dec 27, 2006 10.23 10.29 10.22 10.24 157,618 +0.02(+0.17%)
Dec 26, 2006 10.29 10.29 10.22 10.22 332,801 -0.11(-1.08%)
Dec 22, 2006 10.22 10.34 10.20 10.34 184,421 +0.09(+0.87%)
Dec 21, 2006 10.24 10.28 10.20 10.25 583,180 +0.00(+0.00%)
Dec 20, 2006 10.11 10.43 10.11 10.25 461,719 +0.00(+0.00%)
Dec 19, 2006 9.891 10.69 9.868 10.25 691,884 +0.56(+5.75%)
Dec 18, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 15, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 14, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 13, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 12, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 11, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 08, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 07, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 06, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 05, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 04, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 01, 2006 9.690 9.690 9.690 9.690 0 -2.72(-21.93%)
Nov 30, 2006 11.92 12.59 11.92 12.41 1,504,745 +2.72(+28.09%)
Nov 29, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 28, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 27, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 24, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 22, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 21, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 20, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 17, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 16, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 15, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 14, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 13, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 10, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 09, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 08, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 07, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 06, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 03, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Nov 02, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
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.