Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

74.30 -1.29 (-1.71%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 7, 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 31, 2004 8.737 8.817 8.728 8.812 705,686 +0.08(+0.92%)
Dec 30, 2004 8.541 8.772 8.541 8.732 849,337 +0.12(+1.40%)
Dec 29, 2004 8.425 8.616 8.411 8.612 715,113 +0.18(+2.11%)
Dec 28, 2004 8.242 8.434 8.242 8.434 625,331 +0.11(+1.28%)
Dec 27, 2004 8.322 8.376 8.175 8.327 682,791 +0.07(+0.86%)
Dec 23, 2004 8.282 8.309 8.242 8.256 481,680 -0.02(-0.22%)
Dec 22, 2004 8.242 8.411 8.202 8.273 927,447 +0.10(+1.20%)
Dec 21, 2004 8.242 8.300 8.100 8.175 1,078,281 +0.02(+0.22%)
Dec 20, 2004 8.501 8.559 8.077 8.158 945,628 -0.28(-3.28%)
Dec 17, 2004 8.501 8.563 8.358 8.434 801,977 -0.06(-0.68%)
Dec 16, 2004 8.465 8.594 8.407 8.492 919,816 -0.03(-0.31%)
Dec 15, 2004 8.354 8.567 8.238 8.518 1,112,174 +0.01(+0.16%)
Dec 14, 2004 8.554 8.596 8.443 8.505 1,396,558 -0.00(-0.05%)
Dec 13, 2004 8.674 8.674 8.443 8.510 863,926 -0.01(-0.16%)
Dec 10, 2004 8.643 8.741 8.474 8.523 1,266,150 -0.10(-1.19%)
Dec 09, 2004 8.737 8.821 8.496 8.625 1,605,301 -0.26(-2.96%)
Dec 08, 2004 9.044 9.044 8.821 8.888 1,024,412 -0.07(-0.75%)
Dec 07, 2004 9.178 9.178 8.888 8.955 1,400,149 -0.20(-2.19%)
Dec 06, 2004 9.000 9.191 8.897 9.156 882,556 +0.09(+1.03%)
Dec 03, 2004 9.173 9.343 9.004 9.062 1,005,782 +0.02(+0.20%)
Dec 02, 2004 9.258 9.494 9.040 9.044 1,007,353 -0.24(-2.59%)
Dec 01, 2004 8.915 9.311 8.799 9.285 706,808 +0.49(+5.63%)
Nov 30, 2004 9.022 9.160 8.790 8.790 939,792 -0.31(-3.43%)
Nov 29, 2004 9.222 9.418 9.000 9.102 897,595 -0.04(-0.49%)
Nov 26, 2004 9.124 9.151 9.049 9.147 183,604 +0.06(+0.64%)
Nov 24, 2004 9.004 9.271 9.004 9.089 396,162 -0.01(-0.10%)
Nov 23, 2004 9.267 9.352 9.000 9.098 805,568 -0.17(-1.87%)
Nov 22, 2004 9.294 9.338 9.156 9.271 742,272 -0.04(-0.38%)
Nov 19, 2004 9.570 9.717 9.307 9.307 845,072 -0.42(-4.35%)
Nov 18, 2004 9.423 9.753 9.289 9.730 1,127,661 +0.33(+3.51%)
Nov 17, 2004 9.316 9.583 9.231 9.401 2,741,267 +0.18(+1.98%)
Nov 16, 2004 9.356 9.490 9.151 9.218 1,223,279 -0.18(-1.94%)
Nov 15, 2004 9.062 9.632 8.919 9.401 1,970,489 -0.04(-0.47%)
Nov 12, 2004 9.534 9.610 9.311 9.445 1,593,854 -0.12(-1.26%)
Nov 11, 2004 9.641 9.726 9.539 9.565 979,521 +0.00(+0.00%)
Nov 10, 2004 9.877 9.922 9.427 9.565 1,186,468 -0.34(-3.42%)
Nov 09, 2004 10.02 10.06 9.806 9.904 432,524 -0.07(-0.71%)
Nov 08, 2004 9.873 10.24 9.846 9.975 1,281,188 -0.00(-0.04%)
Nov 05, 2004 9.605 10.02 9.605 9.980 1,311,938 +0.43(+4.53%)
Nov 04, 2004 9.401 9.708 9.316 9.548 703,890 +0.15(+1.61%)
Nov 03, 2004 9.802 9.846 9.325 9.396 909,715 -0.10(-1.03%)
Nov 02, 2004 9.637 9.721 9.356 9.494 658,775 -0.09(-0.93%)
Nov 01, 2004 9.512 9.650 9.405 9.583 395,489 +0.05(+0.51%)
Oct 29, 2004 9.445 9.592 9.325 9.534 721,173 +0.09(+0.99%)
Oct 28, 2004 9.623 9.681 9.383 9.441 864,151 -0.09(-0.98%)
Oct 27, 2004 9.289 9.677 9.254 9.534 1,372,317 +0.26(+2.79%)
Oct 26, 2004 9.093 9.311 8.986 9.276 945,404 +0.12(+1.31%)
Oct 25, 2004 8.777 9.401 8.768 9.156 1,529,884 +0.30(+3.37%)
Oct 22, 2004 8.915 8.977 8.679 8.857 1,810,677 +0.05(+0.61%)
Oct 21, 2004 9.303 9.824 8.728 8.804 5,927,629 -1.03(-10.51%)
Oct 20, 2004 9.164 10.14 9.164 9.837 2,773,813 +0.61(+6.56%)
Oct 19, 2004 9.227 9.485 9.156 9.231 867,967 +0.19(+2.07%)
Oct 18, 2004 8.786 9.093 8.688 9.044 523,877 +0.24(+2.68%)
Oct 15, 2004 8.875 8.933 8.710 8.808 632,962 -0.08(-0.88%)
Oct 14, 2004 9.262 9.289 8.866 8.886 641,267 -0.38(-4.06%)
Oct 13, 2004 9.191 9.503 9.160 9.262 1,007,129 +0.25(+2.72%)
Oct 12, 2004 8.821 9.066 8.639 9.017 797,712 +0.03(+0.30%)
Oct 11, 2004 8.977 9.022 8.576 8.991 1,164,472 +0.07(+0.75%)
Oct 08, 2004 9.285 9.356 8.861 8.924 1,076,485 -0.45(-4.85%)
Oct 07, 2004 9.556 9.761 9.347 9.378 715,562 -0.22(-2.32%)
Oct 06, 2004 9.646 9.650 9.303 9.601 815,444 +0.00(+0.00%)
Oct 05, 2004 9.748 9.846 9.499 9.601 987,152 -0.20(-2.05%)
Oct 04, 2004 9.757 10.01 9.726 9.802 864,600 +0.09(+0.96%)
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.