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

Power Integratn (NQ: POWI )

74.33 -1.67 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2003 9.207 9.394 9.091 9.283 1,212,843 +0.11(+1.17%)
Feb 27, 2003 9.354 9.470 9.024 9.176 2,567,951 -0.03(-0.29%)
Feb 26, 2003 10.14 10.43 9.189 9.203 6,782,721 -0.83(-8.30%)
Feb 25, 2003 9.555 10.07 9.403 10.04 2,413,120 +0.45(+4.70%)
Feb 24, 2003 9.693 9.800 9.519 9.586 716,934 -0.15(-1.51%)
Feb 21, 2003 9.608 9.795 9.515 9.733 1,062,051 -0.03(-0.27%)
Feb 20, 2003 9.483 9.809 9.483 9.760 1,462,816 +0.29(+3.06%)
Feb 19, 2003 9.532 9.760 9.323 9.470 1,749,590 -0.07(-0.70%)
Feb 18, 2003 9.497 9.622 9.399 9.537 1,106,929 +0.05(+0.56%)
Feb 14, 2003 9.247 9.626 9.243 9.483 1,594,310 +0.23(+2.50%)
Feb 13, 2003 9.185 9.332 8.913 9.252 1,448,455 +0.09(+0.97%)
Feb 12, 2003 9.332 9.470 9.096 9.162 1,139,466 -0.20(-2.10%)
Feb 11, 2003 9.425 9.528 9.318 9.359 1,296,317 -0.07(-0.71%)
Feb 10, 2003 9.033 9.626 8.940 9.425 1,306,639 +0.40(+4.39%)
Feb 07, 2003 9.421 9.577 8.953 9.029 1,647,043 -0.37(-3.98%)
Feb 06, 2003 9.430 9.644 9.225 9.403 833,619 -0.04(-0.42%)
Feb 05, 2003 9.693 10.14 9.359 9.443 1,905,992 -0.23(-2.40%)
Feb 04, 2003 9.056 9.818 9.042 9.675 1,918,558 +0.37(+3.98%)
Feb 03, 2003 9.626 9.786 9.243 9.305 1,487,499 -0.33(-3.38%)
Jan 31, 2003 9.176 9.827 8.908 9.630 1,698,653 +0.33(+3.55%)
Jan 30, 2003 9.688 9.844 9.269 9.300 1,893,482 -0.39(-4.01%)
Jan 29, 2003 10.00 10.01 9.448 9.688 2,262,552 -0.35(-3.51%)
Jan 28, 2003 9.644 10.21 9.644 10.04 3,713,027 +0.41(+4.31%)
Jan 27, 2003 9.336 9.782 9.247 9.626 4,962,671 +0.17(+1.84%)
Jan 24, 2003 8.882 10.10 8.806 9.452 6,184,041 +1.27(+15.46%)
Jan 23, 2003 8.075 8.383 7.919 8.187 585,665 +0.20(+2.51%)
Jan 22, 2003 7.888 8.195 7.852 7.986 538,093 +0.05(+0.67%)
Jan 21, 2003 8.004 8.187 7.759 7.933 582,299 -0.04(-0.56%)
Jan 17, 2003 8.244 8.249 7.968 7.977 776,399 -0.36(-4.33%)
Jan 16, 2003 8.579 8.735 8.191 8.338 1,350,844 -0.24(-2.75%)
Jan 15, 2003 8.753 8.753 8.467 8.574 1,311,351 -0.17(-1.99%)
Jan 14, 2003 8.539 8.873 8.449 8.748 1,176,042 +0.15(+1.71%)
Jan 13, 2003 8.454 8.717 8.320 8.601 1,518,914 +0.16(+1.85%)
Jan 10, 2003 8.173 8.574 8.088 8.445 717,608 +0.07(+0.85%)
Jan 09, 2003 7.968 8.730 7.959 8.374 1,288,687 +0.46(+5.86%)
Jan 08, 2003 8.307 8.307 7.723 7.910 1,825,211 -0.42(-5.08%)
Jan 07, 2003 8.365 8.637 8.302 8.334 768,320 -0.09(-1.11%)
Jan 06, 2003 8.102 8.623 8.102 8.427 542,357 +0.29(+3.62%)
Jan 03, 2003 8.133 8.258 8.017 8.133 754,857 -0.01(-0.11%)
Jan 02, 2003 7.625 8.164 7.625 8.142 709,978 +0.57(+7.47%)
Dec 31, 2002 7.629 7.888 7.576 7.576 1,061,377 +0.00(+0.00%)
Dec 30, 2002 7.643 7.910 7.576 7.576 992,040 -0.07(-0.93%)
Dec 27, 2002 7.612 7.799 7.576 7.647 630,543 +0.01(+0.12%)
Dec 26, 2002 7.629 7.941 7.576 7.638 629,197 +0.06(+0.82%)
Dec 24, 2002 7.674 7.781 7.585 7.576 659,490 -0.11(-1.45%)
Dec 23, 2002 8.071 8.213 7.656 7.687 717,832 -0.12(-1.54%)
Dec 20, 2002 8.071 8.213 7.652 7.808 1,218,004 -0.21(-2.61%)
Dec 19, 2002 8.289 8.583 7.937 8.017 1,103,115 -0.23(-2.76%)
Dec 18, 2002 8.663 8.663 8.155 8.244 710,876 -0.49(-5.61%)
Dec 17, 2002 8.802 8.846 8.570 8.735 748,798 -0.04(-0.46%)
Dec 16, 2002 8.293 8.793 8.293 8.775 775,725 +0.49(+5.92%)
Dec 13, 2002 8.396 8.458 8.209 8.285 593,967 -0.19(-2.26%)
Dec 12, 2002 8.467 8.730 8.222 8.476 635,031 +0.09(+1.11%)
Dec 11, 2002 8.329 8.699 8.164 8.383 732,866 +0.00(+0.01%)
Dec 10, 2002 7.950 8.445 7.870 8.383 732,418 +0.49(+6.15%)
Dec 09, 2002 7.973 7.995 7.554 7.897 1,245,380 -0.19(-2.32%)
Dec 06, 2002 8.057 8.276 7.848 8.084 320,881 -0.07(-0.87%)
Dec 05, 2002 8.218 8.383 7.852 8.155 735,783 +0.02(+0.27%)
Dec 04, 2002 8.868 8.891 7.928 8.133 2,154,395 -0.77(-8.66%)
Dec 03, 2002 9.176 9.180 8.672 8.904 798,165 -0.35(-3.76%)
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.