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

Power Integratn (NQ: POWI )

75.59 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2003 9.695 9.695 9.124 9.236 2,610,908 -0.57(-5.78%)
Mar 28, 2003 10.06 10.06 9.704 9.802 835,661 -0.26(-2.61%)
Mar 27, 2003 10.00 10.18 9.913 10.06 873,915 -0.05(-0.53%)
Mar 26, 2003 10.20 10.25 10.02 10.12 842,675 -0.09(-0.92%)
Mar 25, 2003 10.00 10.28 9.904 10.21 957,809 +0.19(+1.87%)
Mar 24, 2003 10.18 10.29 9.828 10.02 1,713,028 -0.61(-5.70%)
Mar 21, 2003 10.15 10.78 9.423 10.63 2,664,699 +0.58(+5.81%)
Mar 20, 2003 10.19 10.23 9.900 10.05 1,598,442 -0.20(-1.91%)
Mar 19, 2003 10.35 10.42 9.824 10.24 1,657,188 -0.14(-1.37%)
Mar 18, 2003 10.17 10.46 10.06 10.39 1,836,422 +0.19(+1.88%)
Mar 17, 2003 9.574 10.35 9.543 10.19 2,184,700 +0.42(+4.33%)
Mar 14, 2003 9.695 9.873 9.628 9.770 1,801,798 +0.01(+0.09%)
Mar 13, 2003 8.826 9.779 8.826 9.761 3,721,686 +1.03(+11.79%)
Mar 12, 2003 8.425 8.737 8.354 8.732 995,426 +0.31(+3.71%)
Mar 11, 2003 8.661 8.661 8.242 8.420 1,169,858 -0.22(-2.53%)
Mar 10, 2003 8.688 8.821 8.599 8.639 466,192 -0.11(-1.27%)
Mar 07, 2003 9.057 9.057 8.545 8.750 1,856,017 -0.36(-3.96%)
Mar 06, 2003 9.222 9.245 9.093 9.111 471,130 -0.12(-1.35%)
Mar 05, 2003 9.098 9.294 9.022 9.236 669,324 +0.14(+1.57%)
Mar 04, 2003 9.111 9.205 8.955 9.093 961,115 +0.00(+0.05%)
Mar 03, 2003 9.352 9.490 8.937 9.089 1,063,691 -0.19(-2.06%)
Feb 28, 2003 9.205 9.392 9.089 9.280 1,213,178 +0.11(+1.17%)
Feb 27, 2003 9.352 9.467 9.022 9.173 2,568,661 -0.03(-0.29%)
Feb 26, 2003 10.14 10.43 9.187 9.200 6,784,598 -0.83(-8.30%)
Feb 25, 2003 9.552 10.07 9.401 10.03 2,413,787 +0.45(+4.70%)
Feb 24, 2003 9.690 9.797 9.516 9.583 717,133 -0.15(-1.51%)
Feb 21, 2003 9.605 9.793 9.512 9.730 1,062,345 -0.03(-0.27%)
Feb 20, 2003 9.481 9.806 9.481 9.757 1,463,221 +0.29(+3.06%)
Feb 19, 2003 9.530 9.757 9.320 9.467 1,750,074 -0.07(-0.70%)
Feb 18, 2003 9.494 9.619 9.396 9.534 1,107,236 +0.05(+0.56%)
Feb 14, 2003 9.245 9.623 9.240 9.481 1,594,752 +0.23(+2.50%)
Feb 13, 2003 9.182 9.329 8.910 9.249 1,448,856 +0.09(+0.97%)
Feb 12, 2003 9.329 9.467 9.093 9.160 1,139,781 -0.20(-2.10%)
Feb 11, 2003 9.423 9.525 9.316 9.356 1,296,675 -0.07(-0.71%)
Feb 10, 2003 9.031 9.623 8.937 9.423 1,307,000 +0.40(+4.39%)
Feb 07, 2003 9.418 9.574 8.951 9.026 1,647,498 -0.37(-3.98%)
Feb 06, 2003 9.427 9.641 9.222 9.401 833,849 -0.04(-0.42%)
Feb 05, 2003 9.690 10.14 9.356 9.441 1,906,519 -0.23(-2.40%)
Feb 04, 2003 9.053 9.815 9.040 9.672 1,919,089 +0.37(+3.98%)
Feb 03, 2003 9.623 9.784 9.240 9.303 1,487,911 -0.33(-3.38%)
Jan 31, 2003 9.173 9.824 8.906 9.628 1,699,123 +0.33(+3.55%)
Jan 30, 2003 9.686 9.842 9.267 9.298 1,894,006 -0.39(-4.01%)
Jan 29, 2003 10.00 10.01 9.445 9.686 2,263,178 -0.35(-3.51%)
Jan 28, 2003 9.641 10.20 9.641 10.04 3,714,055 +0.41(+4.31%)
Jan 27, 2003 9.334 9.779 9.245 9.623 4,964,044 +0.17(+1.84%)
Jan 24, 2003 8.879 10.10 8.804 9.450 6,185,752 +1.27(+15.46%)
Jan 23, 2003 8.073 8.380 7.917 8.184 585,827 +0.20(+2.51%)
Jan 22, 2003 7.886 8.193 7.850 7.984 538,242 +0.05(+0.67%)
Jan 21, 2003 8.002 8.184 7.757 7.930 582,460 -0.04(-0.56%)
Jan 17, 2003 8.242 8.247 7.966 7.975 776,613 -0.36(-4.33%)
Jan 16, 2003 8.576 8.732 8.189 8.336 1,351,218 -0.24(-2.75%)
Jan 15, 2003 8.750 8.750 8.465 8.572 1,311,714 -0.17(-1.99%)
Jan 14, 2003 8.536 8.870 8.447 8.746 1,176,368 +0.15(+1.71%)
Jan 13, 2003 8.452 8.714 8.318 8.599 1,519,335 +0.16(+1.85%)
Jan 10, 2003 8.171 8.572 8.086 8.443 717,806 +0.07(+0.85%)
Jan 09, 2003 7.966 8.728 7.957 8.371 1,289,044 +0.46(+5.86%)
Jan 08, 2003 8.305 8.305 7.721 7.908 1,825,716 -0.42(-5.08%)
Jan 07, 2003 8.362 8.634 8.300 8.331 768,533 -0.09(-1.11%)
Jan 06, 2003 8.100 8.621 8.100 8.425 542,507 +0.29(+3.62%)
Jan 03, 2003 8.131 8.256 8.015 8.131 755,066 -0.01(-0.11%)
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.