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 (%)
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%)
Nov 01, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 31, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 30, 2006 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 27, 2006 10.00 10.00 9.467 9.690 964,197 -0.27(-2.68%)
Oct 26, 2006 9.980 10.02 9.913 9.957 322,263 -0.07(-0.67%)
Oct 25, 2006 10.02 10.14 10.02 10.02 578,806 +0.04(+0.36%)
Oct 24, 2006 9.962 10.02 9.962 9.989 244,426 +0.03(+0.27%)
Oct 23, 2006 9.846 10.05 9.824 9.962 78,911 +0.12(+1.18%)
Oct 20, 2006 9.824 9.846 9.779 9.846 56,425 -0.04(-0.45%)
Oct 19, 2006 9.913 10.09 9.802 9.891 75,764 -0.02(-0.22%)
Oct 18, 2006 9.802 9.980 9.802 9.913 105,343 +0.13(+1.37%)
Oct 17, 2006 10.07 10.09 9.735 9.779 671,501 -0.25(-2.44%)
Oct 16, 2006 9.980 10.11 9.802 10.02 79,201 -0.04(-0.44%)
Oct 13, 2006 10.02 10.14 9.802 10.07 351,615 +0.00(+0.00%)
Oct 12, 2006 9.949 10.11 9.868 10.07 626,067 +0.13(+1.34%)
Oct 11, 2006 9.534 10.02 9.401 9.935 1,292,833 +0.58(+6.19%)
Oct 10, 2006 8.532 9.383 8.443 9.356 2,109,633 +0.89(+10.53%)
Oct 09, 2006 8.354 8.465 8.287 8.465 199,737 +0.11(+1.33%)
Oct 06, 2006 8.376 8.456 8.144 8.354 522,600 +0.06(+0.70%)
Oct 05, 2006 8.443 8.465 8.287 8.296 358,054 -0.15(-1.74%)
Oct 04, 2006 8.465 8.487 8.398 8.443 352,097 -0.07(-0.79%)
Oct 03, 2006 8.643 8.714 8.425 8.510 634,792 -0.22(-2.55%)
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.