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 30, 2004 9.024 9.162 8.793 8.793 939,532 -0.31(-3.43%)
Nov 29, 2004 9.225 9.421 9.002 9.105 897,346 -0.04(-0.49%)
Nov 26, 2004 9.127 9.154 9.051 9.149 183,553 +0.06(+0.64%)
Nov 24, 2004 9.007 9.274 9.007 9.091 396,053 -0.01(-0.10%)
Nov 23, 2004 9.269 9.354 9.002 9.100 805,345 -0.17(-1.87%)
Nov 22, 2004 9.296 9.341 9.158 9.274 742,066 -0.04(-0.38%)
Nov 19, 2004 9.572 9.720 9.310 9.310 844,838 -0.42(-4.35%)
Nov 18, 2004 9.425 9.755 9.292 9.733 1,127,349 +0.33(+3.51%)
Nov 17, 2004 9.318 9.586 9.234 9.403 2,740,509 +0.18(+1.98%)
Nov 16, 2004 9.359 9.492 9.154 9.220 1,222,940 -0.18(-1.94%)
Nov 15, 2004 9.064 9.635 8.922 9.403 1,969,944 -0.04(-0.47%)
Nov 12, 2004 9.537 9.613 9.314 9.448 1,593,413 -0.12(-1.26%)
Nov 11, 2004 9.644 9.728 9.541 9.568 979,250 +0.00(+0.00%)
Nov 10, 2004 9.880 9.925 9.430 9.568 1,186,140 -0.34(-3.42%)
Nov 09, 2004 10.02 10.06 9.809 9.907 432,404 -0.07(-0.71%)
Nov 08, 2004 9.876 10.25 9.849 9.978 1,280,834 -0.00(-0.04%)
Nov 05, 2004 9.608 10.03 9.608 9.982 1,311,575 +0.43(+4.53%)
Nov 04, 2004 9.403 9.711 9.318 9.550 703,695 +0.15(+1.61%)
Nov 03, 2004 9.804 9.849 9.327 9.399 909,464 -0.10(-1.03%)
Nov 02, 2004 9.639 9.724 9.359 9.497 658,592 -0.09(-0.93%)
Nov 01, 2004 9.515 9.653 9.408 9.586 395,380 +0.05(+0.51%)
Oct 29, 2004 9.448 9.595 9.327 9.537 720,974 +0.09(+0.99%)
Oct 28, 2004 9.626 9.684 9.385 9.443 863,912 -0.09(-0.98%)
Oct 27, 2004 9.292 9.679 9.256 9.537 1,371,937 +0.26(+2.79%)
Oct 26, 2004 9.096 9.314 8.989 9.278 945,142 +0.12(+1.31%)
Oct 25, 2004 8.779 9.403 8.770 9.158 1,529,461 +0.30(+3.37%)
Oct 22, 2004 8.917 8.980 8.681 8.859 1,810,176 +0.05(+0.61%)
Oct 21, 2004 9.305 9.827 8.730 8.806 5,925,989 -1.03(-10.51%)
Oct 20, 2004 9.167 10.14 9.167 9.840 2,773,046 +0.61(+6.56%)
Oct 19, 2004 9.229 9.488 9.158 9.234 867,726 +0.19(+2.07%)
Oct 18, 2004 8.788 9.096 8.690 9.047 523,732 +0.24(+2.68%)
Oct 15, 2004 8.877 8.935 8.712 8.810 632,787 -0.08(-0.88%)
Oct 14, 2004 9.265 9.292 8.868 8.888 641,090 -0.38(-4.06%)
Oct 13, 2004 9.194 9.506 9.162 9.265 1,006,850 +0.25(+2.72%)
Oct 12, 2004 8.824 9.069 8.641 9.020 797,492 +0.03(+0.30%)
Oct 11, 2004 8.980 9.024 8.579 8.993 1,164,149 +0.07(+0.75%)
Oct 08, 2004 9.287 9.359 8.864 8.926 1,076,187 -0.45(-4.85%)
Oct 07, 2004 9.559 9.764 9.350 9.381 715,364 -0.22(-2.32%)
Oct 06, 2004 9.648 9.653 9.305 9.604 815,219 +0.00(+0.00%)
Oct 05, 2004 9.751 9.849 9.501 9.604 986,879 -0.20(-2.05%)
Oct 04, 2004 9.760 10.01 9.728 9.804 864,361 +0.09(+0.96%)
Oct 01, 2004 9.234 9.737 9.234 9.711 928,537 +0.61(+6.66%)
Sep 30, 2004 9.060 9.381 8.971 9.105 741,393 +0.05(+0.59%)
Sep 29, 2004 8.779 9.176 8.779 9.051 789,189 +0.22(+2.47%)
Sep 28, 2004 8.980 9.078 8.646 8.833 1,138,120 -0.09(-1.05%)
Sep 27, 2004 8.935 9.091 8.842 8.926 1,068,109 -0.06(-0.64%)
Sep 24, 2004 9.225 9.269 8.984 8.984 1,047,465 -0.22(-2.37%)
Sep 23, 2004 9.047 9.390 9.024 9.203 1,559,978 +0.16(+1.72%)
Sep 22, 2004 9.474 9.501 9.042 9.047 1,988,568 -0.53(-5.58%)
Sep 21, 2004 9.528 9.777 9.412 9.581 3,572,782 -0.36(-3.63%)
Sep 20, 2004 9.550 10.16 9.546 9.942 1,721,541 +0.27(+2.81%)
Sep 17, 2004 9.706 9.751 9.483 9.671 1,421,528 +0.16(+1.64%)
Sep 16, 2004 9.488 9.711 9.417 9.515 994,733 +0.06(+0.66%)
Sep 15, 2004 10.06 10.06 9.434 9.452 2,212,737 -0.74(-7.22%)
Sep 14, 2004 9.938 10.20 9.849 10.19 1,632,681 +0.19(+1.87%)
Sep 13, 2004 9.096 10.12 9.078 10.00 2,606,771 +0.87(+9.57%)
Sep 10, 2004 8.423 9.261 8.365 9.127 2,322,016 +0.66(+7.73%)
Sep 09, 2004 8.463 8.534 8.253 8.472 1,754,302 +0.18(+2.15%)
Sep 08, 2004 8.521 8.521 8.191 8.293 2,315,060 -0.25(-2.87%)
Sep 07, 2004 8.570 8.699 8.365 8.539 1,229,448 +0.04(+0.42%)
Sep 03, 2004 9.002 9.069 8.360 8.503 1,231,243 -0.65(-7.11%)
Sep 02, 2004 8.958 9.171 8.877 9.154 897,346 +0.20(+2.19%)
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.