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 (%)
Nov 29, 2002 9.403 9.479 9.025 9.113 290,139 -0.28(-2.99%)
Nov 27, 2002 9.064 9.408 9.020 9.394 463,146 +0.44(+4.93%)
Nov 26, 2002 9.336 9.372 8.877 8.953 1,450,923 -0.53(-5.59%)
Nov 25, 2002 9.359 9.643 9.243 9.483 843,492 +0.10(+1.09%)
Nov 22, 2002 9.301 9.474 9.096 9.381 478,629 +0.01(+0.10%)
Nov 21, 2002 8.815 9.706 8.815 9.372 1,658,038 +0.56(+6.32%)
Nov 20, 2002 8.387 8.913 8.387 8.815 735,110 +0.47(+5.61%)
Nov 19, 2002 8.467 8.530 8.289 8.347 920,683 -0.21(-2.40%)
Nov 18, 2002 8.409 8.775 8.409 8.552 1,088,080 +0.12(+1.48%)
Nov 15, 2002 7.973 8.481 7.843 8.427 1,390,786 +0.41(+5.17%)
Nov 14, 2002 7.687 8.022 7.621 8.013 923,376 +0.39(+5.08%)
Nov 13, 2002 7.344 7.968 7.130 7.625 1,231,467 +0.31(+4.20%)
Nov 12, 2002 7.215 7.705 7.175 7.318 1,441,723 +0.11(+1.48%)
Nov 11, 2002 7.892 7.910 7.162 7.211 1,645,696 -0.70(-8.79%)
Nov 08, 2002 8.035 8.169 7.799 7.906 632,114 -0.12(-1.44%)
Nov 07, 2002 8.556 8.623 7.772 8.022 1,915,641 -0.66(-7.64%)
Nov 06, 2002 8.360 8.712 8.062 8.686 926,966 +0.31(+3.67%)
Nov 05, 2002 8.347 8.378 7.808 8.378 1,229,896 +0.00(+0.00%)
Nov 04, 2002 8.293 8.730 8.236 8.378 898,019 +0.16(+1.90%)
Nov 01, 2002 7.866 8.240 7.612 8.222 974,762 +0.36(+4.59%)
Oct 31, 2002 7.986 8.031 7.563 7.861 753,791 -0.07(-0.90%)
Oct 30, 2002 7.558 8.106 7.527 7.933 1,230,318 +0.34(+4.52%)
Oct 29, 2002 7.723 7.906 7.224 7.589 1,232,452 -0.15(-1.96%)
Oct 28, 2002 7.572 8.244 7.545 7.741 2,535,414 +0.19(+2.49%)
Oct 25, 2002 7.055 7.558 7.010 7.553 1,349,273 +0.51(+7.20%)
Oct 24, 2002 6.333 7.487 6.333 7.046 3,085,400 +1.14(+19.32%)
Oct 23, 2002 5.905 5.972 5.834 5.905 2,471,087 -0.08(-1.34%)
Oct 22, 2002 6.342 6.342 5.905 5.985 1,683,394 -0.39(-6.08%)
Oct 21, 2002 6.244 6.480 5.954 6.373 2,880,979 +0.19(+3.10%)
Oct 18, 2002 5.735 6.431 5.615 6.181 1,261,311 +0.45(+7.76%)
Oct 17, 2002 5.406 5.793 5.406 5.736 681,032 +0.39(+7.26%)
Oct 16, 2002 5.299 5.539 5.299 5.348 1,147,618 -0.48(-8.26%)
Oct 15, 2002 5.548 5.865 5.548 5.829 2,201,068 +0.32(+5.83%)
Oct 14, 2002 5.156 5.557 5.156 5.508 683,202 +0.30(+5.82%)
Oct 11, 2002 5.334 5.522 5.134 5.205 1,095,036 +0.13(+2.55%)
Oct 10, 2002 4.523 5.530 4.510 5.076 1,361,166 +0.57(+12.66%)
Oct 09, 2002 4.528 4.889 4.484 4.505 615,870 -0.09(-2.03%)
Oct 08, 2002 4.563 4.675 4.439 4.599 1,225,633 +0.08(+1.67%)
Oct 07, 2002 4.412 4.595 4.412 4.523 1,231,692 +0.00(+0.00%)
Oct 04, 2002 4.898 4.973 4.501 4.523 1,870,089 -0.38(-7.73%)
Oct 03, 2002 5.571 5.571 4.853 4.902 3,736,813 -0.74(-13.11%)
Oct 02, 2002 5.562 5.682 5.383 5.642 1,647,716 +0.08(+1.52%)
Oct 01, 2002 5.415 5.740 5.103 5.557 224,639,616 +0.12(+2.30%)
Sep 30, 2002 5.383 5.553 5.214 5.432 955,273 +0.04(+0.83%)
Sep 27, 2002 5.259 5.678 5.254 5.388 1,296,317 +0.14(+2.63%)
Sep 26, 2002 5.415 5.526 5.000 5.250 2,272,874 -0.01(-0.17%)
Sep 25, 2002 5.094 5.348 5.058 5.259 1,297,887 +0.31(+6.31%)
Sep 24, 2002 4.728 5.254 4.684 4.947 2,120,404 +0.05(+1.12%)
Sep 23, 2002 4.875 5.014 4.688 4.892 902,804 -0.02(-0.48%)
Sep 20, 2002 5.281 5.348 4.902 4.915 1,368,315 -0.01(-0.30%)
Sep 19, 2002 5.094 5.308 4.924 4.930 1,116,701 -0.17(-3.38%)
Sep 18, 2002 5.392 5.504 4.991 5.103 3,120,406 -0.31(-5.76%)
Sep 17, 2002 5.606 5.771 5.285 5.415 1,907,563 -0.16(-2.80%)
Sep 16, 2002 5.833 5.972 5.553 5.571 1,146,871 -0.28(-4.73%)
Sep 13, 2002 6.061 6.328 5.816 5.847 1,043,392 -0.27(-4.44%)
Sep 12, 2002 6.177 6.239 6.039 6.119 719,178 -0.18(-2.83%)
Sep 11, 2002 6.328 6.462 6.266 6.297 503,313 -0.03(-0.42%)
Sep 10, 2002 6.052 6.413 5.923 6.324 1,576,359 +0.32(+5.27%)
Sep 09, 2002 5.798 6.061 5.740 6.007 1,026,361 +0.21(+3.68%)
Sep 06, 2002 5.842 6.150 5.780 5.794 1,643,885 +0.11(+1.98%)
Sep 05, 2002 5.923 6.016 5.571 5.682 937,064 -0.33(-5.56%)
Sep 04, 2002 5.972 6.145 5.838 6.016 1,289,809 +0.07(+1.20%)
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.