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 30, 2009 8.870 8.964 8.630 8.674 737,628 -0.10(-1.12%)
Jan 29, 2009 8.946 8.991 8.683 8.772 635,025 -0.30(-3.34%)
Jan 28, 2009 8.821 9.102 8.750 9.075 841,402 +0.40(+4.62%)
Jan 27, 2009 8.340 8.737 8.224 8.674 836,898 +0.22(+2.58%)
Jan 26, 2009 8.113 8.550 8.113 8.456 564,997 +0.31(+3.83%)
Jan 23, 2009 7.877 8.260 7.864 8.144 624,732 +0.12(+1.56%)
Jan 22, 2009 8.189 8.193 7.841 8.019 539,192 -0.31(-3.74%)
Jan 21, 2009 7.948 8.340 7.868 8.331 863,834 +0.45(+5.65%)
Jan 20, 2009 8.282 8.362 7.859 7.886 565,036 -0.46(-5.55%)
Jan 16, 2009 8.113 8.407 8.055 8.349 842,165 +0.28(+3.48%)
Jan 15, 2009 8.068 8.100 7.850 8.068 940,634 -0.01(-0.11%)
Jan 14, 2009 8.331 8.460 8.037 8.077 735,300 -0.36(-4.28%)
Jan 13, 2009 8.367 8.545 8.309 8.438 821,554 +0.04(+0.48%)
Jan 12, 2009 8.799 8.799 8.309 8.398 930,684 -0.39(-4.41%)
Jan 09, 2009 9.160 9.160 8.763 8.786 791,313 -0.42(-4.55%)
Jan 08, 2009 9.066 9.294 8.942 9.205 1,008,581 +0.01(+0.15%)
Jan 07, 2009 9.156 9.262 9.022 9.191 777,417 -0.14(-1.48%)
Jan 06, 2009 9.098 9.383 9.035 9.329 832,599 +0.26(+2.85%)
Jan 05, 2009 8.991 9.093 8.795 9.071 1,325,890 +0.07(+0.79%)
Jan 02, 2009 8.875 9.031 8.665 9.000 675,099 +0.14(+1.61%)
Dec 31, 2008 8.826 8.937 8.777 8.857 717,755 +0.06(+0.71%)
Dec 30, 2008 8.723 8.910 8.616 8.795 578,487 +0.16(+1.91%)
Dec 29, 2008 8.759 8.759 8.465 8.630 489,852 -0.12(-1.32%)
Dec 26, 2008 8.701 8.795 8.683 8.746 194,743 +0.06(+0.67%)
Dec 24, 2008 8.469 8.786 8.385 8.688 402,319 +0.17(+1.99%)
Dec 23, 2008 8.608 8.616 8.305 8.518 800,215 -0.07(-0.83%)
Dec 22, 2008 9.026 9.129 8.269 8.590 1,521,225 -0.16(-1.83%)
Dec 19, 2008 8.879 9.022 8.608 8.750 1,631,733 +0.12(+1.34%)
Dec 18, 2008 8.541 8.755 8.438 8.634 991,419 -0.04(-0.41%)
Dec 17, 2008 8.608 8.861 8.559 8.670 935,272 -0.03(-0.36%)
Dec 16, 2008 8.166 8.844 8.082 8.701 1,394,953 +0.65(+8.14%)
Dec 15, 2008 8.184 8.358 7.904 8.046 477,150 -0.13(-1.58%)
Dec 12, 2008 7.685 8.296 7.681 8.175 817,121 +0.37(+4.74%)
Dec 11, 2008 7.939 8.260 7.682 7.806 661,749 -0.20(-2.56%)
Dec 10, 2008 7.806 8.180 7.592 8.011 697,533 +0.24(+3.04%)
Dec 09, 2008 7.569 8.095 7.360 7.774 737,886 +0.11(+1.39%)
Dec 08, 2008 7.543 7.761 7.262 7.667 749,421 +0.24(+3.24%)
Dec 05, 2008 7.066 7.471 6.874 7.427 1,233,819 +0.28(+3.93%)
Dec 04, 2008 7.663 7.895 7.039 7.146 1,270,520 -0.67(-8.60%)
Dec 03, 2008 7.596 7.886 7.467 7.819 700,561 +0.16(+2.03%)
Dec 02, 2008 7.694 7.926 7.454 7.663 910,061 +0.04(+0.47%)
Dec 01, 2008 8.019 8.037 7.561 7.627 916,000 -0.53(-6.45%)
Nov 28, 2008 8.198 8.233 8.037 8.153 269,289 -0.08(-0.97%)
Nov 26, 2008 7.797 8.367 7.797 8.233 747,751 +0.37(+4.70%)
Nov 25, 2008 7.886 8.019 7.645 7.864 965,539 +0.04(+0.46%)
Nov 24, 2008 7.111 7.997 7.106 7.828 1,477,510 +0.76(+10.78%)
Nov 21, 2008 6.687 7.115 6.500 7.066 1,440,497 +0.50(+7.60%)
Nov 20, 2008 6.772 7.137 6.554 6.567 936,369 -0.31(-4.47%)
Nov 19, 2008 7.258 7.307 6.857 6.874 764,428 -0.40(-5.51%)
Nov 18, 2008 7.476 7.685 7.021 7.275 714,345 -0.14(-1.92%)
Nov 17, 2008 7.663 7.988 7.382 7.418 793,252 -0.31(-4.03%)
Nov 14, 2008 8.278 8.362 7.725 7.730 840,886 -0.75(-8.88%)
Nov 13, 2008 7.841 8.541 7.610 8.483 727,779 +0.63(+8.00%)
Nov 12, 2008 8.091 8.376 7.819 7.855 439,231 -0.41(-5.01%)
Nov 11, 2008 8.095 8.465 8.064 8.269 1,360,540 +0.11(+1.37%)
Nov 10, 2008 9.044 9.044 7.953 8.158 1,024,315 -0.74(-8.36%)
Nov 07, 2008 8.933 9.133 8.755 8.902 387,353 +0.08(+0.91%)
Nov 06, 2008 9.352 9.352 8.795 8.821 947,861 -0.10(-1.15%)
Nov 05, 2008 9.343 9.423 8.910 8.924 1,093,840 -0.52(-5.47%)
Nov 04, 2008 9.543 9.597 9.271 9.441 756,134 +0.08(+0.90%)
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.