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 30, 2009 10.86 11.01 10.53 10.60 622,216 -0.21(-1.98%)
Jun 29, 2009 10.81 11.14 10.59 10.82 1,092,525 -0.00(-0.04%)
Jun 26, 2009 11.02 11.02 10.72 10.82 1,460,747 -0.12(-1.14%)
Jun 25, 2009 11.04 11.13 10.49 10.95 774,148 +0.32(+2.98%)
Jun 24, 2009 10.61 10.86 10.47 10.63 832,497 +0.16(+1.53%)
Jun 23, 2009 10.74 10.77 10.46 10.47 826,847 -0.23(-2.12%)
Jun 22, 2009 10.96 11.11 10.70 10.70 846,963 -0.35(-3.15%)
Jun 19, 2009 10.89 11.15 10.59 11.04 766,723 +0.32(+2.99%)
Jun 18, 2009 10.49 10.88 10.49 10.72 471,563 +0.18(+1.69%)
Jun 17, 2009 10.23 10.59 10.18 10.54 318,002 +0.35(+3.45%)
Jun 16, 2009 9.822 10.42 9.813 10.19 600,645 -0.43(-4.03%)
Jun 15, 2009 10.63 10.79 10.38 10.62 275,006 -0.24(-2.18%)
Jun 12, 2009 10.97 11.02 10.67 10.86 422,708 -0.09(-0.85%)
Jun 11, 2009 10.58 11.19 10.37 10.95 491,898 +0.43(+4.11%)
Jun 10, 2009 10.55 10.55 10.14 10.52 419,659 +0.02(+0.17%)
Jun 09, 2009 10.20 10.66 10.18 10.50 252,141 +0.32(+3.11%)
Jun 08, 2009 10.22 10.37 10.08 10.18 385,143 -0.18(-1.72%)
Jun 05, 2009 10.26 10.37 10.01 10.36 530,774 +0.14(+1.35%)
Jun 04, 2009 9.974 10.24 9.951 10.22 353,685 +0.27(+2.73%)
Jun 03, 2009 10.09 10.20 9.733 9.951 516,603 -0.13(-1.33%)
Jun 02, 2009 9.979 10.29 9.951 10.09 618,969 -0.12(-1.18%)
Jun 01, 2009 9.969 10.34 9.782 10.21 491,186 +0.37(+3.81%)
May 29, 2009 9.635 9.844 9.501 9.831 484,899 +0.19(+1.94%)
May 28, 2009 9.693 9.795 9.381 9.644 284,458 -0.01(-0.14%)
May 27, 2009 9.550 9.884 9.470 9.657 487,852 +0.05(+0.56%)
May 26, 2009 9.118 9.639 9.118 9.604 378,211 +0.38(+4.16%)
May 22, 2009 9.073 9.488 9.073 9.220 313,057 +0.17(+1.92%)
May 21, 2009 9.140 9.305 8.891 9.047 364,440 -0.17(-1.84%)
May 20, 2009 9.185 9.617 9.185 9.216 378,918 +0.07(+0.78%)
May 19, 2009 9.007 9.256 8.913 9.145 317,185 +0.02(+0.24%)
May 18, 2009 9.002 9.136 8.922 9.122 511,222 +0.20(+2.25%)
May 15, 2009 8.712 9.020 8.637 8.922 612,334 +0.21(+2.35%)
May 14, 2009 8.271 8.886 8.271 8.717 1,037,720 +0.59(+7.24%)
May 13, 2009 8.405 8.414 8.066 8.129 1,140,637 -0.31(-3.65%)
May 12, 2009 8.908 9.002 8.414 8.436 814,242 -0.40(-4.54%)
May 11, 2009 8.815 8.958 8.768 8.837 454,803 -0.11(-1.25%)
May 08, 2009 9.087 9.140 8.672 8.949 774,821 -0.05(-0.59%)
May 07, 2009 9.604 9.608 8.806 9.002 758,667 -0.53(-5.61%)
May 06, 2009 9.933 9.933 9.350 9.537 468,839 -0.41(-4.08%)
May 05, 2009 9.880 10.00 9.751 9.942 501,268 +0.10(+1.04%)
May 04, 2009 9.568 9.844 9.497 9.840 445,282 +0.32(+3.37%)
May 01, 2009 9.519 9.635 9.390 9.519 330,986 +0.03(+0.28%)
Apr 30, 2009 9.550 9.791 9.372 9.492 674,951 -0.02(-0.19%)
Apr 29, 2009 9.417 9.715 9.363 9.510 589,230 +0.09(+0.95%)
Apr 28, 2009 9.412 9.613 9.332 9.421 675,938 -0.04(-0.42%)
Apr 27, 2009 9.345 9.590 9.213 9.461 1,175,652 +0.10(+1.10%)
Apr 24, 2009 9.773 10.45 9.287 9.359 2,757,323 +0.17(+1.89%)
Apr 23, 2009 9.648 9.648 9.042 9.185 735,629 -0.49(-5.02%)
Apr 22, 2009 9.073 9.728 8.984 9.671 920,741 +0.45(+4.93%)
Apr 21, 2009 8.842 9.225 8.837 9.216 586,360 +0.39(+4.39%)
Apr 20, 2009 8.788 8.962 8.530 8.828 599,200 -0.09(-1.05%)
Apr 17, 2009 8.454 8.958 8.418 8.922 889,223 +0.49(+5.81%)
Apr 16, 2009 8.213 8.463 8.142 8.432 468,657 +0.26(+3.16%)
Apr 15, 2009 8.075 8.200 7.968 8.173 452,138 +0.03(+0.33%)
Apr 14, 2009 8.057 8.240 8.035 8.146 503,021 +0.01(+0.11%)
Apr 13, 2009 8.022 8.204 7.768 8.138 657,982 +0.02(+0.22%)
Apr 09, 2009 7.826 8.178 7.728 8.120 555,796 +0.38(+4.95%)
Apr 08, 2009 7.612 7.826 7.536 7.736 239,976 +0.20(+2.66%)
Apr 07, 2009 7.794 7.794 7.465 7.536 779,762 -0.33(-4.19%)
Apr 06, 2009 8.138 8.160 7.790 7.866 677,475 -0.33(-4.08%)
Apr 03, 2009 8.111 8.218 8.031 8.200 295,837 +0.11(+1.32%)
Apr 02, 2009 7.946 8.227 7.897 8.093 537,508 +0.23(+2.89%)
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.