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 (%)
Apr 29, 2005 9.809 10.03 9.403 9.693 1,578,199 -0.12(-1.23%)
Apr 28, 2005 9.804 10.07 9.804 9.813 1,134,166 -0.06(-0.59%)
Apr 27, 2005 9.782 10.06 9.742 9.871 907,466 +0.05(+0.50%)
Apr 26, 2005 9.809 10.10 9.760 9.822 1,048,192 -0.00(-0.05%)
Apr 25, 2005 9.813 9.889 9.724 9.827 1,402,571 +0.06(+0.64%)
Apr 22, 2005 9.630 9.938 9.630 9.764 2,393,517 -0.12(-1.22%)
Apr 21, 2005 9.131 10.76 9.131 9.884 6,964,259 +1.10(+12.53%)
Apr 20, 2005 9.336 9.376 8.605 8.784 1,417,648 -0.49(-5.29%)
Apr 19, 2005 8.846 9.359 8.833 9.274 1,284,814 +0.40(+4.52%)
Apr 18, 2005 8.681 8.873 8.623 8.873 1,632,919 +0.11(+1.22%)
Apr 15, 2005 8.842 8.873 8.650 8.766 1,986,814 -0.09(-1.06%)
Apr 14, 2005 9.002 9.149 8.842 8.859 1,017,845 -0.15(-1.68%)
Apr 13, 2005 9.265 9.301 9.011 9.011 971,264 -0.27(-2.93%)
Apr 12, 2005 9.336 9.381 9.136 9.283 872,975 -0.09(-0.95%)
Apr 11, 2005 9.492 9.546 9.354 9.372 375,404 -0.12(-1.31%)
Apr 08, 2005 9.541 9.657 9.488 9.497 375,900 -0.08(-0.79%)
Apr 07, 2005 9.506 9.626 9.488 9.572 458,407 +0.05(+0.56%)
Apr 06, 2005 9.492 9.671 9.488 9.519 764,665 +0.11(+1.18%)
Apr 05, 2005 9.510 9.604 9.381 9.408 514,373 -0.05(-0.52%)
Apr 04, 2005 9.439 9.506 9.318 9.457 556,478 +0.05(+0.52%)
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.