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 (%)
Feb 27, 2009 8.142 8.467 8.124 8.178 1,218,663 -0.07(-0.81%)
Feb 26, 2009 8.405 8.552 8.222 8.244 594,248 -0.11(-1.28%)
Feb 25, 2009 8.289 8.516 8.200 8.351 1,282,149 +0.01(+0.11%)
Feb 24, 2009 8.414 8.583 8.285 8.343 1,104,169 +0.00(+0.00%)
Feb 23, 2009 8.757 8.895 8.307 8.343 1,145,960 -0.40(-4.54%)
Feb 20, 2009 8.610 8.873 8.610 8.739 919,375 +0.01(+0.15%)
Feb 19, 2009 8.851 9.145 8.695 8.726 819,828 -0.26(-2.93%)
Feb 18, 2009 9.100 9.265 8.784 8.989 733,201 +0.01(+0.10%)
Feb 17, 2009 9.274 9.341 8.766 8.980 930,307 -0.57(-5.97%)
Feb 13, 2009 9.318 9.671 9.310 9.550 940,719 +0.21(+2.24%)
Feb 12, 2009 9.127 9.359 8.864 9.341 646,760 +0.24(+2.64%)
Feb 11, 2009 9.154 9.216 8.962 9.100 694,100 -0.03(-0.29%)
Feb 10, 2009 9.510 9.706 9.105 9.127 764,149 -0.38(-4.03%)
Feb 09, 2009 9.359 9.728 9.051 9.510 809,755 -0.06(-0.65%)
Feb 06, 2009 8.770 9.786 8.770 9.572 1,690,570 +0.77(+8.70%)
Feb 05, 2009 8.338 9.448 8.151 8.806 2,786,850 -0.14(-1.54%)
Feb 04, 2009 8.802 9.078 8.637 8.944 1,114,927 +0.16(+1.88%)
Feb 03, 2009 8.810 8.855 8.672 8.779 1,055,191 -0.03(-0.35%)
Feb 02, 2009 8.530 8.868 8.472 8.810 811,774 +0.13(+1.54%)
Jan 30, 2009 8.873 8.966 8.632 8.677 737,424 -0.10(-1.12%)
Jan 29, 2009 8.949 8.993 8.686 8.775 634,849 -0.30(-3.34%)
Jan 28, 2009 8.824 9.105 8.753 9.078 841,170 +0.40(+4.62%)
Jan 27, 2009 8.343 8.739 8.227 8.677 836,666 +0.22(+2.58%)
Jan 26, 2009 8.115 8.552 8.115 8.458 564,841 +0.31(+3.83%)
Jan 23, 2009 7.879 8.262 7.866 8.146 624,559 +0.12(+1.56%)
Jan 22, 2009 8.191 8.195 7.843 8.022 539,043 -0.31(-3.74%)
Jan 21, 2009 7.950 8.343 7.870 8.334 863,595 +0.45(+5.65%)
Jan 20, 2009 8.285 8.365 7.861 7.888 564,879 -0.46(-5.55%)
Jan 16, 2009 8.115 8.409 8.057 8.351 841,932 +0.28(+3.48%)
Jan 15, 2009 8.071 8.102 7.852 8.071 940,374 -0.01(-0.11%)
Jan 14, 2009 8.334 8.463 8.039 8.080 735,097 -0.36(-4.28%)
Jan 13, 2009 8.369 8.548 8.311 8.441 821,327 +0.04(+0.48%)
Jan 12, 2009 8.802 8.802 8.311 8.400 930,426 -0.39(-4.41%)
Jan 09, 2009 9.162 9.162 8.766 8.788 791,094 -0.42(-4.55%)
Jan 08, 2009 9.069 9.296 8.944 9.207 1,008,302 +0.01(+0.15%)
Jan 07, 2009 9.158 9.265 9.024 9.194 777,202 -0.14(-1.48%)
Jan 06, 2009 9.100 9.385 9.038 9.332 832,369 +0.26(+2.85%)
Jan 05, 2009 8.993 9.096 8.797 9.073 1,325,524 +0.07(+0.79%)
Jan 02, 2009 8.877 9.033 8.668 9.002 674,912 +0.14(+1.61%)
Dec 31, 2008 8.828 8.940 8.779 8.859 717,556 +0.06(+0.71%)
Dec 30, 2008 8.726 8.913 8.619 8.797 578,327 +0.16(+1.91%)
Dec 29, 2008 8.761 8.761 8.467 8.632 489,717 -0.12(-1.32%)
Dec 26, 2008 8.703 8.797 8.686 8.748 194,689 +0.06(+0.67%)
Dec 24, 2008 8.472 8.788 8.387 8.690 402,208 +0.17(+1.99%)
Dec 23, 2008 8.610 8.619 8.307 8.521 799,993 -0.07(-0.83%)
Dec 22, 2008 9.029 9.131 8.271 8.592 1,520,804 -0.16(-1.83%)
Dec 19, 2008 8.882 9.024 8.610 8.753 1,631,281 +0.12(+1.34%)
Dec 18, 2008 8.543 8.757 8.441 8.637 991,145 -0.04(-0.41%)
Dec 17, 2008 8.610 8.864 8.561 8.672 935,013 -0.03(-0.36%)
Dec 16, 2008 8.169 8.846 8.084 8.703 1,394,567 +0.66(+8.14%)
Dec 15, 2008 8.187 8.360 7.906 8.048 477,018 -0.13(-1.58%)
Dec 12, 2008 7.687 8.298 7.683 8.178 816,895 +0.37(+4.74%)
Dec 11, 2008 7.941 8.262 7.684 7.808 661,566 -0.21(-2.56%)
Dec 10, 2008 7.808 8.182 7.594 8.013 697,341 +0.24(+3.04%)
Dec 09, 2008 7.572 8.097 7.362 7.777 737,682 +0.11(+1.39%)
Dec 08, 2008 7.545 7.763 7.264 7.670 749,213 +0.24(+3.24%)
Dec 05, 2008 7.068 7.473 6.876 7.429 1,233,478 +0.28(+3.93%)
Dec 04, 2008 7.665 7.897 7.041 7.148 1,270,168 -0.67(-8.60%)
Dec 03, 2008 7.598 7.888 7.469 7.821 700,368 +0.16(+2.03%)
Dec 02, 2008 7.696 7.928 7.456 7.665 909,809 +0.04(+0.47%)
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.