Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	67.31	69.16	66.93	68.77	393,913	+1.41(+2.09%)
Oct 30, 2023	69.01	69.18	67.27	67.36	481,270	-2.07(-2.99%)
Oct 27, 2023	69.27	70.07	68.71	69.43	426,489	+0.65(+0.95%)
Oct 26, 2023	68.47	69.95	68.47	68.78	431,054	+0.81(+1.20%)
Oct 25, 2023	69.29	69.72	67.89	67.96	393,007	-2.36(-3.36%)
Oct 24, 2023	69.92	70.86	69.42	70.33	243,575	+0.78(+1.13%)
Oct 23, 2023	69.87	70.48	69.22	69.54	463,857	-0.50(-0.71%)
Oct 20, 2023	72.25	72.46	69.81	70.04	555,716	-1.95(-2.71%)
Oct 19, 2023	74.06	74.56	71.58	71.99	375,704	-1.54(-2.09%)
Oct 18, 2023	74.27	74.67	73.13	73.53	312,134	-1.98(-2.63%)
Oct 17, 2023	74.58	76.59	73.99	75.51	301,808	-0.48(-0.63%)
Oct 16, 2023	75.38	76.59	75.23	75.99	237,809	+1.08(+1.44%)
Oct 13, 2023	76.73	76.75	74.53	74.91	194,895	-1.81(-2.35%)
Oct 12, 2023	77.51	77.84	76.38	76.71	477,647	-1.03(-1.33%)
Oct 11, 2023	78.04	78.04	76.64	77.74	255,469	+0.20(+0.26%)
Oct 10, 2023	75.10	77.61	74.84	77.55	289,124	+2.44(+3.25%)
Oct 09, 2023	74.60	75.61	73.86	75.11	128,348	-0.27(-0.36%)
Oct 06, 2023	74.25	75.91	73.63	75.37	213,791	+0.88(+1.19%)
Oct 05, 2023	74.97	75.33	73.41	74.49	237,237	-0.68(-0.91%)
Oct 04, 2023	75.09	76.23	74.32	75.18	211,235	+0.30(+0.40%)
Oct 03, 2023	75.44	76.79	74.39	74.88	186,257	-1.26(-1.65%)
Oct 02, 2023	75.63	76.56	75.31	76.14	231,407	+0.45(+0.59%)
Sep 29, 2023	76.91	77.15	75.03	75.69	263,510	-0.26(-0.34%)
Sep 28, 2023	74.71	76.72	73.63	75.95	264,225	+1.29(+1.73%)
Sep 27, 2023	75.23	75.79	73.62	74.66	339,056	+0.05(+0.07%)
Sep 26, 2023	75.82	76.01	74.39	74.61	267,510	-1.78(-2.32%)
Sep 25, 2023	75.92	76.49	75.98	76.39	302,956	+0.24(+0.31%)
Sep 22, 2023	77.06	77.37	75.98	76.15	687,298	-0.06(-0.08%)
Sep 21, 2023	77.08	77.54	76.13	76.21	310,733	-1.84(-2.36%)
Sep 20, 2023	78.88	79.44	77.89	78.05	207,058	-0.30(-0.38%)
Sep 19, 2023	78.98	79.25	77.60	78.35	641,180	-0.94(-1.19%)
Sep 18, 2023	78.45	80.01	77.79	79.29	284,880	+0.62(+0.79%)
Sep 15, 2023	79.20	79.30	78.11	78.67	795,440	-0.74(-0.94%)
Sep 14, 2023	77.92	79.50	77.20	79.41	327,195	+2.40(+3.12%)
Sep 13, 2023	76.79	77.38	76.17	77.01	512,500	+0.28(+0.36%)
Sep 12, 2023	77.43	78.54	76.58	76.73	337,635	-1.31(-1.68%)
Sep 11, 2023	79.94	79.94	77.40	78.04	331,015	-0.75(-0.96%)
Sep 08, 2023	79.16	79.65	78.06	78.80	281,248	-0.31(-0.39%)
Sep 07, 2023	81.24	81.24	78.21	79.10	373,258	-3.77(-4.55%)
Sep 06, 2023	83.69	84.31	82.00	82.87	190,022	-0.92(-1.10%)
Sep 05, 2023	84.11	84.87	82.95	83.80	377,911	-0.95(-1.12%)
Sep 01, 2023	83.96	85.36	83.71	84.75	213,929	+1.41(+1.69%)
Aug 31, 2023	82.76	84.07	81.62	83.34	550,985	+0.26(+0.31%)
Aug 30, 2023	82.63	83.74	81.92	83.08	265,052	+0.11(+0.13%)
Aug 29, 2023	80.37	83.21	80.30	82.97	251,440	+2.09(+2.58%)
Aug 28, 2023	80.47	81.64	80.47	80.88	145,511	+0.73(+0.91%)
Aug 25, 2023	80.00	81.04	78.97	80.15	265,050	+0.24(+0.30%)
Aug 24, 2023	83.26	83.26	79.55	79.91	332,596	-3.34(-4.01%)
Aug 23, 2023	81.17	83.70	80.73	83.25	167,756	+1.66(+2.04%)
Aug 22, 2023	82.12	82.86	81.12	81.59	235,062	+0.35(+0.43%)
Aug 21, 2023	79.17	81.37	78.87	81.24	252,649	+2.21(+2.79%)
Aug 18, 2023	78.39	79.92	78.39	79.03	281,842	-0.15(-0.19%)
Aug 17, 2023	79.56	81.19	78.60	79.18	262,599	-0.27(-0.34%)
Aug 16, 2023	82.02	82.02	79.30	79.45	348,728	-2.58(-3.15%)
Aug 15, 2023	82.99	83.46	81.88	82.03	188,395	-1.60(-1.92%)
Aug 14, 2023	82.27	83.66	81.70	83.63	137,618	+1.29(+1.56%)
Aug 11, 2023	82.70	82.70	81.50	82.35	178,393	-1.44(-1.71%)
Aug 10, 2023	85.16	85.74	83.32	83.78	264,799	-0.46(-0.54%)
Aug 09, 2023	83.67	84.59	82.32	84.24	209,939	+0.24(+0.28%)
Aug 08, 2023	84.48	85.04	82.41	84.00	371,612	-1.88(-2.19%)
Aug 07, 2023	83.99	86.00	82.12	85.88	427,426	+2.47(+2.97%)
Aug 04, 2023	84.62	86.59	80.98	83.41	1,027,226	-5.67(-6.37%)
Aug 03, 2023	89.15	89.68	87.75	89.08	395,179	-1.23(-1.36%)
Aug 02, 2023	92.54	92.86	90.08	90.31	276,598	-3.56(-3.80%)
Aug 01, 2023	94.84	94.91	93.69	93.87	232,516	-2.27(-2.36%)
Jul 31, 2023	94.56	96.36	94.30	96.13	297,298	+1.89(+2.01%)
Jul 28, 2023	94.81	95.05	93.70	94.24	163,431	+1.12(+1.20%)
Jul 27, 2023	91.88	94.10	91.88	93.13	340,071	+2.73(+3.02%)
Jul 26, 2023	90.77	91.15	89.48	90.39	236,535	-1.51(-1.65%)
Jul 25, 2023	91.02	92.78	91.02	91.91	206,096	+1.72(+1.91%)
Jul 24, 2023	91.17	92.01	90.06	90.19	147,228	-0.98(-1.07%)
Jul 21, 2023	91.94	92.04	90.89	91.17	322,673	+0.25(+0.27%)
Jul 20, 2023	92.86	92.86	90.24	90.92	332,283	-2.26(-2.42%)
Jul 19, 2023	94.46	94.58	92.68	93.17	225,392	-1.61(-1.70%)
Jul 18, 2023	95.57	95.57	93.98	94.79	340,825	-1.07(-1.11%)
Jul 17, 2023	94.54	96.48	92.34	95.86	602,728	-0.33(-0.34%)
Jul 14, 2023	97.64	98.57	95.91	96.18	356,417	-1.68(-1.72%)
Jul 13, 2023	96.54	98.08	96.43	97.87	423,267	+1.90(+1.98%)
Jul 12, 2023	94.78	96.74	94.78	95.97	285,812	+2.68(+2.87%)
Jul 11, 2023	91.41	93.49	91.41	93.28	402,320	+2.23(+2.45%)
Jul 10, 2023	88.90	91.10	88.90	91.06	277,183	+2.31(+2.60%)
Jul 07, 2023	89.38	90.20	88.62	88.75	282,633	-0.29(-0.32%)
Jul 06, 2023	89.44	89.54	88.02	89.04	288,085	-1.77(-1.95%)
Jul 05, 2023	92.01	92.73	90.53	90.81	462,518	-3.01(-3.21%)
Jul 03, 2023	93.85	94.34	92.60	93.82	166,362	+0.13(+0.14%)
Jun 30, 2023	93.47	94.52	93.03	93.69	239,426	+1.31(+1.41%)
Jun 29, 2023	91.23	92.42	90.42	92.38	187,283	+1.85(+2.04%)
Jun 28, 2023	89.75	91.04	89.53	90.53	191,812	-0.44(-0.48%)
Jun 27, 2023	88.66	91.34	88.43	90.97	223,541	+2.51(+2.84%)
Jun 26, 2023	86.62	89.18	86.62	88.45	397,618	+2.50(+2.91%)
Jun 23, 2023	86.80	87.61	85.85	85.95	423,299	-2.26(-2.56%)
Jun 22, 2023	87.54	89.09	87.54	88.21	331,814	+0.20(+0.22%)
Jun 21, 2023	88.18	89.08	87.66	88.01	288,133	-0.79(-0.89%)
Jun 20, 2023	89.05	89.87	87.90	88.80	323,790	-0.84(-0.94%)
Jun 16, 2023	92.08	92.08	88.62	89.64	869,036	-1.27(-1.39%)
Jun 15, 2023	90.48	91.12	89.83	90.91	243,150	+12.61(+16.10%)
May 08, 2023	78.02	79.54	76.38	78.30	453,124	+0.05(+0.06%)
May 05, 2023	76.96	78.97	75.23	78.25	1,403,647	+5.55(+7.63%)
May 04, 2023	72.60	73.38	71.43	72.70	1,248,364	-1.05(-1.42%)
May 03, 2023	74.58	75.62	73.41	73.75	609,535	-0.75(-1.01%)
May 02, 2023	73.93	75.14	73.06	74.50	505,161	+0.49(+0.67%)
May 01, 2023	73.41	75.42	73.16	74.01	699,281	+2.15(+3.00%)
Apr 28, 2023	72.58	72.58	71.42	71.85	458,028	-0.39(-0.55%)
Apr 27, 2023	72.67	72.67	70.00	72.25	561,324	-0.68(-0.93%)
Apr 26, 2023	73.18	73.49	72.17	72.93	393,841	-0.05(-0.07%)
Apr 25, 2023	74.29	74.29	72.84	72.98	366,896	-1.95(-2.61%)
Apr 24, 2023	74.93	75.95	74.14	74.93	149,845	-0.03(-0.04%)
Apr 21, 2023	75.67	76.35	74.65	74.96	296,403	-0.90(-1.18%)
Apr 20, 2023	75.04	77.10	74.62	75.86	210,268	-0.05(-0.06%)
Apr 19, 2023	76.04	76.40	75.20	75.91	384,724	-1.15(-1.49%)
Apr 18, 2023	77.62	77.99	76.51	77.06	387,312	+0.02(+0.03%)
Apr 17, 2023	77.35	77.93	76.61	77.04	290,532	-0.80(-1.03%)
Apr 14, 2023	79.04	79.79	76.84	77.84	350,413	-1.50(-1.89%)
Apr 13, 2023	78.46	79.48	77.42	79.34	273,766	+1.34(+1.72%)
Apr 12, 2023	79.96	80.20	77.71	77.99	307,869	-1.12(-1.41%)
Apr 11, 2023	79.86	80.17	78.61	79.11	316,283	-0.12(-0.15%)
Apr 10, 2023	76.41	79.44	76.25	79.23	260,262	+1.96(+2.54%)
Apr 06, 2023	76.95	78.61	76.20	77.26	368,651	-0.68(-0.87%)
Apr 05, 2023	78.70	79.22	77.33	77.95	441,027	-1.66(-2.08%)
Apr 04, 2023	82.95	82.95	78.99	79.60	558,932	-3.41(-4.10%)
Apr 03, 2023	83.13	83.95	81.26	83.01	335,992	-0.55(-0.66%)
Mar 31, 2023	82.36	84.05	82.10	83.56	351,811	+1.33(+1.62%)
Mar 30, 2023	82.67	83.15	80.96	82.23	421,154	-0.29(-0.35%)
Mar 29, 2023	81.35	82.82	80.25	82.52	269,814	+2.54(+3.17%)
Mar 28, 2023	81.15	81.15	78.29	79.98	459,193	-1.69(-2.07%)
Mar 27, 2023	82.52	83.17	80.22	81.67	541,107	-0.59(-0.72%)
Mar 24, 2023	84.02	85.34	81.06	82.26	612,559	-2.66(-3.13%)
Mar 23, 2023	82.41	85.36	82.39	84.92	679,689	+3.51(+4.32%)
Mar 22, 2023	83.31	84.66	81.34	81.40	383,703	-2.17(-2.60%)
Mar 21, 2023	84.90	86.17	82.48	83.57	370,699	-0.96(-1.13%)
Mar 20, 2023	83.09	84.67	82.24	84.53	415,651	+1.47(+1.77%)
Mar 17, 2023	84.14	84.96	82.32	83.06	753,331	-0.65(-0.78%)
Mar 16, 2023	80.72	83.94	80.05	83.71	418,320	+1.96(+2.40%)
Mar 15, 2023	80.95	82.01	79.16	81.75	594,154	-0.85(-1.03%)
Mar 14, 2023	81.36	82.83	80.82	82.60	544,898	+3.03(+3.81%)
Mar 13, 2023	79.06	80.46	78.47	79.56	415,617	-0.75(-0.93%)
Mar 10, 2023	81.42	82.12	79.39	80.31	314,059	-0.71(-0.88%)
Mar 09, 2023	82.49	83.92	80.88	81.03	275,133	-1.21(-1.48%)
Mar 08, 2023	82.07	82.80	81.48	82.24	199,441	+0.82(+1.01%)
Mar 07, 2023	82.05	82.44	80.86	81.42	331,360	-0.53(-0.65%)
Mar 06, 2023	83.92	84.23	81.64	81.95	323,599	-1.84(-2.19%)
Mar 03, 2023	83.23	83.85	81.82	83.79	372,753	+0.56(+0.68%)
Mar 02, 2023	81.56	83.27	80.56	83.23	266,542	+0.53(+0.64%)
Mar 01, 2023	81.79	83.50	81.77	82.69	254,317	+1.49(+1.84%)
Feb 28, 2023	80.77	82.60	80.77	81.20	334,443	+0.29(+0.35%)
Feb 27, 2023	82.05	82.25	80.70	80.92	237,444	-0.34(-0.41%)
Feb 24, 2023	80.89	81.45	80.32	81.25	343,091	-0.43(-0.53%)
Feb 23, 2023	82.70	82.70	79.63	81.69	300,360	+1.43(+1.78%)
Feb 22, 2023	80.44	80.95	79.44	80.26	374,014	+0.10(+0.12%)
Feb 21, 2023	80.46	82.10	79.85	80.16	451,768	-1.26(-1.55%)
Feb 17, 2023	81.11	81.75	80.37	81.42	334,976	+0.27(+0.33%)
Feb 16, 2023	80.95	82.33	80.95	81.15	265,808	-1.81(-2.18%)
Feb 15, 2023	81.83	83.21	81.77	82.97	239,536	+0.09(+0.11%)
Feb 14, 2023	81.99	83.64	81.33	82.88	259,839	-0.17(-0.20%)
Feb 13, 2023	81.85	83.12	81.40	83.05	293,518	+1.64(+2.02%)
Feb 10, 2023	80.43	81.47	79.98	81.40	279,407	-0.50(-0.61%)
Feb 09, 2023	82.96	84.17	81.49	81.90	259,927	+0.01(+0.01%)
Feb 08, 2023	84.16	85.94	81.37	81.89	517,736	-2.96(-3.49%)
Feb 07, 2023	82.74	84.95	77.88	84.86	996,364	-1.79(-2.07%)
Feb 06, 2023	86.24	88.05	86.05	86.65	530,496	-1.54(-1.74%)
Feb 03, 2023	87.72	90.60	86.89	88.19	412,153	-1.13(-1.27%)
Feb 02, 2023	87.63	89.85	87.38	89.32	569,614	+1.69(+1.93%)
Feb 01, 2023	84.78	88.49	84.61	87.63	426,467	+2.83(+3.33%)
Jan 31, 2023	84.55	86.00	84.14	84.80	468,463	+0.26(+0.30%)
Jan 30, 2023	84.86	85.51	83.56	84.54	336,076	-1.52(-1.76%)
Jan 27, 2023	84.55	86.96	84.25	86.06	449,876	+0.85(+0.99%)
Jan 26, 2023	83.97	85.29	82.39	85.21	258,379	+1.86(+2.23%)
Jan 25, 2023	82.20	84.00	81.30	83.35	265,934	+0.04(+0.05%)
Jan 24, 2023	84.27	85.20	83.13	83.31	221,432	-1.94(-2.28%)
Jan 23, 2023	83.72	86.27	83.37	85.25	349,051	+1.87(+2.24%)
Jan 20, 2023	81.88	83.40	80.66	83.38	385,686	+2.64(+3.27%)
Jan 19, 2023	81.84	81.84	80.32	80.74	292,275	-1.50(-1.82%)
Jan 18, 2023	82.15	83.78	81.47	82.24	372,848	+0.68(+0.83%)
Jan 17, 2023	80.51	81.91	80.07	81.56	237,270	+0.62(+0.77%)
Jan 13, 2023	78.75	81.05	78.54	80.94	201,664	+1.67(+2.11%)
Jan 12, 2023	79.41	79.98	77.74	79.26	160,726	+0.26(+0.32%)
Jan 11, 2023	78.33	79.55	78.11	79.01	299,132	+0.48(+0.61%)
Jan 10, 2023	77.72	78.62	76.71	78.52	267,407	+0.73(+0.94%)
Jan 09, 2023	75.70	78.44	75.61	77.80	355,542	+3.21(+4.31%)
Jan 06, 2023	71.60	74.81	70.85	74.58	283,528	+4.14(+5.87%)
Jan 05, 2023	70.74	72.03	70.34	70.45	258,894	-0.90(-1.26%)
Jan 04, 2023	71.74	73.37	70.91	71.34	195,488	+0.76(+1.07%)
Jan 03, 2023	71.93	72.34	69.99	70.59	341,093	-0.06(-0.08%)
Dec 30, 2022	69.78	70.77	69.53	70.64	201,972	-0.23(-0.32%)
Dec 29, 2022	70.21	71.69	70.21	70.87	190,664	+1.83(+2.65%)
Dec 28, 2022	70.35	71.55	69.01	69.04	202,223	-1.81(-2.56%)
Dec 27, 2022	70.72	71.23	69.92	70.85	166,799	-0.13(-0.18%)
Dec 23, 2022	70.93	71.44	70.21	70.98	239,070	-0.34(-0.48%)
Dec 22, 2022	71.05	71.64	69.55	71.32	316,755	-1.29(-1.78%)
Dec 21, 2022	71.63	73.29	71.63	72.61	255,463	+1.67(+2.36%)
Dec 20, 2022	70.27	72.33	69.64	70.94	282,850	-0.09(-0.12%)
Dec 19, 2022	70.72	71.26	69.59	71.03	391,434	+0.37(+0.53%)
Dec 16, 2022	70.96	72.13	69.64	70.65	695,422	-1.09(-1.52%)
Dec 15, 2022	73.03	73.21	71.07	71.75	265,655	-2.66(-3.57%)
Dec 14, 2022	76.47	77.03	74.04	74.41	238,993	-2.23(-2.90%)
Dec 13, 2022	79.02	79.93	75.63	76.63	268,761	+1.00(+1.33%)
Dec 12, 2022	74.74	75.81	74.17	75.63	205,743	+0.95(+1.27%)
Dec 09, 2022	74.63	75.71	73.92	74.68	271,433	-0.15(-0.20%)
Dec 08, 2022	73.00	74.91	73.00	74.83	329,844	+2.27(+3.12%)
Dec 07, 2022	71.91	73.27	71.57	72.56	359,087	+0.20(+0.27%)
Dec 06, 2022	74.92	74.96	71.38	72.37	524,700	-2.55(-3.41%)
Dec 05, 2022	77.14	77.20	74.32	74.92	577,865	-2.93(-3.76%)
Dec 02, 2022	76.82	78.19	76.56	77.84	343,710	-1.16(-1.47%)
Dec 01, 2022	80.16	80.49	77.65	79.01	462,810	-0.27(-0.34%)
Nov 30, 2022	75.75	79.57	74.90	79.27	666,644	+3.66(+4.85%)
Nov 29, 2022	74.92	76.40	73.45	75.61	366,257	+0.69(+0.92%)
Nov 28, 2022	75.77	76.64	74.66	74.92	323,751	-1.68(-2.19%)
Nov 25, 2022	76.16	77.05	76.16	76.60	120,357	-0.39(-0.51%)
Nov 23, 2022	74.97	77.02	74.78	76.99	278,612	+1.82(+2.42%)
Nov 22, 2022	73.92	75.28	72.86	75.17	315,097	+2.01(+2.75%)
Nov 21, 2022	74.87	75.97	73.11	73.16	365,828	-4.20(-5.42%)
Nov 18, 2022	78.56	78.62	76.57	77.36	318,285	+0.01(+0.01%)
Nov 17, 2022	76.43	78.97	75.15	77.35	432,642	-0.83(-1.06%)
Nov 16, 2022	77.98	78.85	76.61	78.17	738,385	-1.36(-1.71%)
Nov 15, 2022	78.04	79.96	77.00	79.53	466,451	+4.16(+5.51%)
Nov 14, 2022	76.21	77.00	74.46	75.37	410,378	-1.28(-1.67%)
Nov 11, 2022	75.40	77.19	73.57	76.65	462,291	+1.13(+1.50%)
Nov 10, 2022	72.60	75.59	71.75	75.52	341,617	+6.79(+9.88%)
Nov 09, 2022	69.32	69.88	68.70	68.73	405,655	-1.86(-2.63%)
Nov 08, 2022	68.85	70.95	68.50	70.59	563,893	+2.22(+3.25%)
Nov 07, 2022	65.34	68.36	64.96	68.36	891,856	+3.37(+5.19%)
Nov 04, 2022	63.14	65.27	62.55	64.99	556,571	+3.98(+6.52%)
Nov 03, 2022	61.23	63.78	58.13	61.01	1,059,686	-4.20(-6.43%)
Nov 02, 2022	66.14	68.14	65.12	65.21	633,786	-1.18(-1.78%)

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.

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services