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

Power Integratn (NQ: POWI )

74.66 -0.93 (-1.23%)
Streaming Delayed Price Updated: 12:54 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 (%)
Mar 31, 2009 7.966 7.979 7.463 7.663 1,395,858 -0.26(-3.32%)
Mar 30, 2009 8.073 8.073 7.792 7.926 700,626 -0.44(-5.22%)
Mar 26, 2009 8.051 8.398 7.926 8.362 574,454 +0.33(+4.16%)
Mar 25, 2009 8.260 8.318 7.765 8.028 814,953 -0.15(-1.85%)
Mar 24, 2009 8.340 8.411 8.175 8.180 617,690 -0.29(-3.37%)
Mar 23, 2009 8.278 8.532 8.233 8.465 629,932 +0.24(+2.93%)
Mar 20, 2009 8.777 8.817 8.202 8.224 817,471 -0.47(-5.38%)
Mar 19, 2009 8.688 8.772 8.576 8.692 623,858 +0.03(+0.36%)
Mar 18, 2009 8.639 8.683 8.559 8.661 1,145,907 +0.03(+0.36%)
Mar 17, 2009 8.496 8.634 8.407 8.630 817,103 +0.14(+1.68%)
Mar 16, 2009 8.692 8.910 8.465 8.487 2,245,087 -0.87(-9.33%)
Mar 13, 2009 9.191 9.423 9.053 9.360 522,443 +0.19(+2.09%)
Mar 12, 2009 8.634 9.227 8.550 9.169 1,045,923 +0.47(+5.43%)
Mar 11, 2009 8.296 8.826 8.296 8.697 1,042,931 +0.41(+4.95%)
Mar 10, 2009 8.060 8.322 7.841 8.287 856,400 +0.38(+4.79%)
Mar 09, 2009 8.091 8.160 7.890 7.908 1,284,770 -0.29(-3.53%)
Mar 06, 2009 8.131 8.202 7.997 8.198 1,172,217 +0.12(+1.43%)
Mar 05, 2009 7.944 8.198 7.868 8.082 1,448,874 +0.01(+0.17%)
Mar 04, 2009 7.979 8.166 7.930 8.068 1,245,542 +0.07(+0.89%)
Mar 02, 2009 8.193 8.287 7.962 7.997 1,161,042 -0.18(-2.18%)
Feb 27, 2009 8.140 8.465 8.122 8.175 1,219,001 -0.07(-0.81%)
Feb 26, 2009 8.403 8.550 8.220 8.242 594,412 -0.11(-1.28%)
Feb 25, 2009 8.287 8.514 8.198 8.349 1,282,503 +0.01(+0.11%)
Feb 24, 2009 8.411 8.581 8.282 8.340 1,104,475 +0.00(+0.00%)
Feb 23, 2009 8.755 8.893 8.305 8.340 1,146,277 -0.40(-4.54%)
Feb 20, 2009 8.608 8.870 8.608 8.737 919,629 +0.01(+0.15%)
Feb 19, 2009 8.848 9.142 8.692 8.723 820,054 -0.26(-2.93%)
Feb 18, 2009 9.098 9.262 8.781 8.986 733,404 +0.01(+0.10%)
Feb 17, 2009 9.271 9.338 8.763 8.977 930,565 -0.57(-5.97%)
Feb 13, 2009 9.316 9.668 9.307 9.548 940,980 +0.21(+2.24%)
Feb 12, 2009 9.124 9.356 8.861 9.338 646,939 +0.24(+2.64%)
Feb 11, 2009 9.151 9.213 8.959 9.098 694,292 -0.03(-0.29%)
Feb 10, 2009 9.507 9.704 9.102 9.124 764,360 -0.38(-4.03%)
Feb 09, 2009 9.356 9.726 9.049 9.507 809,979 -0.06(-0.65%)
Feb 06, 2009 8.768 9.784 8.768 9.570 1,691,038 +0.77(+8.70%)
Feb 05, 2009 8.336 9.445 8.149 8.804 2,787,622 -0.14(-1.54%)
Feb 04, 2009 8.799 9.075 8.634 8.942 1,115,235 +0.16(+1.88%)
Feb 03, 2009 8.808 8.853 8.670 8.777 1,055,483 -0.03(-0.35%)
Feb 02, 2009 8.527 8.866 8.469 8.808 811,999 +0.13(+1.54%)
Jan 30, 2009 8.870 8.964 8.630 8.674 737,628 -0.10(-1.12%)
Jan 29, 2009 8.946 8.991 8.683 8.772 635,025 -0.30(-3.34%)
Jan 28, 2009 8.821 9.102 8.750 9.075 841,402 +0.40(+4.62%)
Jan 27, 2009 8.340 8.737 8.224 8.674 836,898 +0.22(+2.58%)
Jan 26, 2009 8.113 8.550 8.113 8.456 564,997 +0.31(+3.83%)
Jan 23, 2009 7.877 8.260 7.864 8.144 624,732 +0.12(+1.56%)
Jan 22, 2009 8.189 8.193 7.841 8.019 539,192 -0.31(-3.74%)
Jan 21, 2009 7.948 8.340 7.868 8.331 863,834 +0.45(+5.65%)
Jan 20, 2009 8.282 8.362 7.859 7.886 565,036 -0.46(-5.55%)
Jan 16, 2009 8.113 8.407 8.055 8.349 842,165 +0.28(+3.48%)
Jan 15, 2009 8.068 8.100 7.850 8.068 940,634 -0.01(-0.11%)
Jan 14, 2009 8.331 8.460 8.037 8.077 735,300 -0.36(-4.28%)
Jan 13, 2009 8.367 8.545 8.309 8.438 821,554 +0.04(+0.48%)
Jan 12, 2009 8.799 8.799 8.309 8.398 930,684 -0.39(-4.41%)
Jan 09, 2009 9.160 9.160 8.763 8.786 791,313 -0.42(-4.55%)
Jan 08, 2009 9.066 9.294 8.942 9.205 1,008,581 +0.01(+0.15%)
Jan 07, 2009 9.156 9.262 9.022 9.191 777,417 -0.14(-1.48%)
Jan 06, 2009 9.098 9.383 9.035 9.329 832,599 +0.26(+2.85%)
Jan 05, 2009 8.991 9.093 8.795 9.071 1,325,890 +0.07(+0.79%)
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.