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 30, 2002 8.755 9.579 8.755 9.423 1,143,148 +0.74(+8.52%)
Apr 29, 2002 8.581 9.066 8.576 8.683 532,855 -0.06(-0.71%)
Apr 26, 2002 8.358 9.196 8.354 8.746 1,065,711 +0.59(+7.27%)
Apr 25, 2002 7.939 8.215 7.855 8.153 199,315 +0.23(+2.92%)
Apr 24, 2002 8.189 8.340 7.908 7.921 297,627 -0.27(-3.26%)
Apr 23, 2002 8.264 8.443 8.131 8.189 332,417 -0.06(-0.71%)
Apr 22, 2002 8.518 8.523 8.234 8.247 330,173 -0.31(-3.59%)
Apr 19, 2002 8.790 8.830 8.545 8.554 186,297 -0.19(-2.14%)
Apr 18, 2002 8.826 8.830 8.559 8.741 440,156 -0.09(-1.06%)
Apr 17, 2002 9.173 9.178 8.732 8.835 726,560 -0.16(-1.73%)
Apr 16, 2002 8.229 9.022 8.153 8.991 795,692 +0.86(+10.64%)
Apr 15, 2002 8.051 8.220 7.770 8.126 549,690 +0.14(+1.79%)
Apr 12, 2002 7.512 8.019 7.485 7.984 606,477 +0.49(+6.48%)
Apr 11, 2002 7.877 7.877 7.440 7.498 388,531 -0.41(-5.18%)
Apr 10, 2002 7.672 7.939 7.547 7.908 381,124 +0.19(+2.42%)
Apr 09, 2002 7.962 7.966 7.574 7.721 415,241 -0.12(-1.53%)
Apr 08, 2002 8.029 8.029 7.819 7.841 351,720 -0.20(-2.49%)
Apr 05, 2002 8.349 8.349 8.033 8.042 217,272 -0.28(-3.37%)
Apr 04, 2002 8.305 8.465 8.233 8.322 310,196 +0.04(+0.43%)
Apr 03, 2002 8.407 8.420 8.270 8.287 266,203 -0.15(-1.74%)
Apr 02, 2002 8.467 8.478 8.258 8.434 291,566 -0.08(-0.99%)
Apr 01, 2002 8.403 8.590 7.890 8.518 628,473 +0.03(+0.37%)
Mar 29, 2002 8.362 8.665 8.296 8.487 510,634 +0.00(+0.00%)
Mar 28, 2002 8.362 8.665 8.296 8.487 510,634 +0.04(+0.53%)
Mar 27, 2002 8.171 8.443 8.042 8.443 670,671 +0.26(+3.21%)
Mar 26, 2002 8.358 8.460 8.109 8.180 657,428 -0.13(-1.61%)
Mar 25, 2002 8.354 8.425 8.242 8.313 460,581 -0.05(-0.59%)
Mar 22, 2002 8.795 8.826 8.358 8.362 402,672 -0.42(-4.77%)
Mar 21, 2002 8.407 8.821 8.251 8.781 643,063 +0.42(+5.06%)
Mar 20, 2002 8.505 8.599 8.336 8.358 552,832 -0.33(-3.79%)
Mar 19, 2002 8.799 8.844 8.567 8.688 419,730 +0.02(+0.26%)
Mar 18, 2002 8.554 8.821 8.545 8.665 380,451 +0.13(+1.57%)
Mar 15, 2002 8.135 8.532 8.019 8.532 374,166 +0.33(+4.08%)
Mar 14, 2002 8.064 8.340 8.042 8.198 421,301 +0.12(+1.43%)
Mar 13, 2002 8.474 8.474 8.051 8.082 389,429 -0.43(-5.03%)
Mar 12, 2002 8.639 8.799 8.264 8.510 442,849 -0.26(-2.95%)
Mar 11, 2002 8.839 9.013 8.532 8.768 409,405 -0.08(-0.86%)
Mar 08, 2002 8.354 8.884 8.354 8.844 349,925 +0.53(+6.37%)
Mar 07, 2002 8.501 8.844 8.256 8.314 529,938 -0.12(-1.47%)
Mar 06, 2002 8.452 8.465 8.033 8.438 742,721 +0.00(+0.05%)
Mar 05, 2002 8.000 8.527 8.000 8.434 1,191,855 +0.43(+5.34%)
Mar 04, 2002 7.405 8.242 7.356 8.006 2,218,063 +0.65(+8.78%)
Mar 01, 2002 7.053 7.400 6.981 7.360 792,101 +0.35(+4.96%)
Feb 28, 2002 7.271 7.271 6.839 7.013 491,556 -0.18(-2.54%)
Feb 27, 2002 7.396 7.587 7.195 7.195 327,030 -0.14(-1.88%)
Feb 26, 2002 7.436 7.556 6.972 7.333 1,218,116 +0.01(+0.12%)
Feb 25, 2002 6.906 7.431 6.901 7.324 900,288 +0.42(+6.13%)
Feb 22, 2002 6.683 7.008 6.638 6.901 1,190,957 +0.30(+4.52%)
Feb 21, 2002 6.950 6.995 6.237 6.603 936,201 -0.37(-5.30%)
Feb 20, 2002 7.153 7.240 6.768 6.972 1,801,250 -0.13(-1.88%)
Feb 19, 2002 7.792 7.797 7.070 7.106 1,905,622 -0.67(-8.60%)
Feb 18, 2002 7.984 7.984 7.703 7.774 469,110 +0.00(+0.00%)
Feb 15, 2002 7.984 7.984 7.703 7.774 469,110 -0.12(-1.47%)
Feb 14, 2002 8.309 8.487 7.837 7.890 538,691 -0.42(-5.09%)
Feb 13, 2002 8.180 8.336 8.095 8.313 757,086 +0.22(+2.70%)
Feb 12, 2002 8.019 8.242 7.841 8.095 1,020,596 +0.08(+0.94%)
Feb 11, 2002 7.690 8.051 7.685 8.019 762,473 +0.29(+3.75%)
Feb 08, 2002 7.601 7.797 7.529 7.730 529,489 +0.04(+0.52%)
Feb 07, 2002 7.574 7.752 7.396 7.690 540,487 +0.12(+1.65%)
Feb 06, 2002 7.728 7.797 7.561 7.565 632,064 -0.12(-1.57%)
Feb 05, 2002 7.623 7.797 7.574 7.685 680,098 -0.11(-1.37%)
Feb 04, 2002 8.019 8.233 7.583 7.792 846,643 -0.27(-3.37%)
Feb 01, 2002 7.944 8.425 7.926 8.064 772,124 +0.00(+0.00%)
Jan 31, 2002 7.757 8.153 7.708 8.064 1,249,315 +0.27(+3.43%)
Jan 30, 2002 7.463 7.797 7.244 7.797 1,239,888 +0.39(+5.23%)
Jan 29, 2002 7.743 7.797 7.382 7.409 720,500 -0.16(-2.18%)
Jan 28, 2002 7.752 7.912 7.569 7.574 660,346 -0.16(-2.07%)
Jan 25, 2002 7.676 8.242 7.672 7.734 2,790,872 -0.06(-0.80%)
Jan 24, 2002 7.930 8.376 7.454 7.797 3,536,511 +0.00(+0.00%)
Jan 23, 2002 7.694 7.908 7.467 7.797 1,492,176 +0.08(+1.04%)
Jan 22, 2002 7.908 7.926 7.525 7.716 1,056,733 -0.10(-1.31%)
Jan 21, 2002 8.403 8.411 7.699 7.819 2,203,473 +0.00(+0.00%)
Jan 18, 2002 8.403 8.411 7.699 7.819 2,201,902 -0.62(-7.39%)
Jan 17, 2002 9.040 9.258 8.153 8.443 1,836,938 -0.45(-5.11%)
Jan 16, 2002 9.178 9.258 8.821 8.897 575,277 -0.28(-3.06%)
Jan 15, 2002 9.579 9.601 9.026 9.178 616,128 -0.28(-2.97%)
Jan 14, 2002 9.450 9.766 9.316 9.458 1,224,177 -0.02(-0.19%)
Jan 11, 2002 9.797 9.851 9.472 9.476 815,444 -0.50(-5.04%)
Jan 10, 2002 10.31 10.31 9.868 9.980 498,738 -0.20(-1.93%)
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.