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 (%)
Jun 28, 2002 8.082 8.474 7.899 7.974 1,581,733 -0.05(-0.62%)
Jun 27, 2002 7.757 8.153 7.587 8.024 1,543,127 +0.43(+5.63%)
Jun 26, 2002 6.972 7.694 6.812 7.596 1,679,820 +0.30(+4.15%)
Jun 25, 2002 8.162 8.670 7.293 7.293 2,968,191 -1.61(-18.07%)
Jun 21, 2002 9.454 9.512 8.670 8.902 887,719 -0.22(-2.44%)
Jun 20, 2002 9.445 9.610 9.026 9.124 826,442 -0.33(-3.44%)
Jun 19, 2002 9.784 9.935 9.271 9.450 855,397 -0.69(-6.77%)
Jun 18, 2002 9.681 10.30 9.574 10.14 1,237,419 +0.37(+3.74%)
Jun 17, 2002 8.910 9.904 8.844 9.770 1,317,325 +0.89(+9.96%)
Jun 14, 2002 8.460 8.910 8.184 8.885 692,218 +0.38(+4.41%)
Jun 12, 2002 8.340 8.844 8.242 8.510 1,212,056 +0.07(+0.79%)
Jun 11, 2002 9.107 9.133 8.336 8.443 428,933 -0.39(-4.44%)
Jun 10, 2002 8.937 9.089 8.523 8.835 532,182 -0.03(-0.30%)
Jun 07, 2002 8.728 8.906 8.198 8.861 950,790 +0.02(+0.20%)
Jun 06, 2002 9.668 9.686 8.799 8.844 567,646 -0.94(-9.61%)
Jun 05, 2002 9.467 9.784 8.977 9.784 624,657 -0.26(-2.62%)
May 31, 2002 10.08 10.32 9.922 10.05 735,314 -0.22(-2.13%)
May 28, 2002 10.26 10.34 9.712 10.26 526,346 +0.05(+0.52%)
May 27, 2002 10.68 10.68 10.21 10.21 252,287 +0.00(+0.00%)
May 24, 2002 10.68 10.68 10.21 10.21 250,042 -0.48(-4.50%)
May 23, 2002 10.59 10.76 10.37 10.69 593,234 +0.11(+1.05%)
May 22, 2002 11.00 11.00 10.47 10.58 910,837 -0.46(-4.19%)
May 21, 2002 11.01 11.21 10.67 11.04 813,648 +0.02(+0.16%)
May 20, 2002 10.87 11.13 10.77 11.03 353,965 +0.00(+0.00%)
May 17, 2002 11.14 11.25 10.85 11.03 791,427 +0.18(+1.64%)
May 16, 2002 11.14 11.36 10.75 10.85 1,149,433 -0.42(-3.72%)
May 15, 2002 10.70 11.54 10.59 11.27 1,544,698 +0.20(+1.85%)
May 14, 2002 10.02 11.14 9.998 11.06 1,423,268 +1.05(+10.45%)
May 13, 2002 9.084 10.02 8.959 10.02 612,986 +1.02(+11.30%)
May 10, 2002 9.378 9.490 8.697 8.999 406,263 -0.30(-3.22%)
May 09, 2002 9.445 9.637 9.245 9.298 750,577 -0.24(-2.48%)
May 08, 2002 9.004 9.668 9.000 9.534 764,044 +0.82(+9.41%)
May 07, 2002 8.746 9.000 8.443 8.714 343,864 +0.07(+0.77%)
May 06, 2002 9.418 9.450 8.643 8.648 763,371 -0.51(-5.55%)
May 03, 2002 9.494 9.494 9.022 9.156 645,532 -0.29(-3.07%)
May 02, 2002 9.784 9.846 9.392 9.445 540,038 -0.29(-2.97%)
May 01, 2002 9.360 9.846 9.133 9.735 1,205,098 +0.31(+3.31%)
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%)
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.