Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.02	83.10	77.92	78.25	685,801	-4.60(-5.55%)
Apr 28, 2022	79.49	83.65	78.76	82.85	602,582	+5.01(+6.43%)
Apr 27, 2022	77.04	78.77	76.19	77.84	421,993	+0.80(+1.04%)
Apr 26, 2022	80.01	80.01	76.95	77.04	574,677	-3.98(-4.91%)
Apr 25, 2022	79.42	81.16	78.91	81.02	347,500	+1.25(+1.57%)
Apr 22, 2022	80.78	81.69	79.54	79.77	262,329	-1.68(-2.07%)
Apr 21, 2022	84.27	84.99	80.99	81.45	298,280	-1.67(-2.01%)
Apr 20, 2022	83.19	85.21	82.86	83.12	238,111	+0.10(+0.12%)
Apr 19, 2022	80.31	83.39	80.31	83.02	289,336	+1.88(+2.31%)
Apr 18, 2022	79.16	81.92	79.16	81.15	284,247	+1.34(+1.68%)
Apr 14, 2022	81.22	81.22	78.78	79.81	511,030	-0.84(-1.04%)
Apr 13, 2022	79.13	81.60	78.46	80.65	254,939	+1.61(+2.04%)
Apr 12, 2022	79.29	81.47	78.29	79.03	498,219	+1.59(+2.06%)
Apr 11, 2022	78.46	79.81	77.31	77.44	400,832	-2.00(-2.51%)
Apr 08, 2022	80.19	80.79	79.20	79.43	395,428	-1.32(-1.64%)
Apr 07, 2022	80.34	82.84	79.98	80.75	357,330	+0.25(+0.32%)
Apr 06, 2022	81.68	82.94	80.40	80.50	568,932	-2.91(-3.49%)
Apr 05, 2022	88.44	88.76	83.16	83.41	383,402	-5.61(-6.31%)
Apr 04, 2022	89.14	90.75	87.93	89.03	444,574	-0.88(-0.98%)

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.