Indicators

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.29	34.43	33.23	33.30	716,112	-0.90(-2.62%)
Jul 28, 2017	35.94	35.94	33.24	34.20	1,144,549	-2.12(-5.84%)
Jul 27, 2017	36.58	36.58	35.47	36.32	577,250	-0.19(-0.52%)
Jul 26, 2017	36.74	37.06	36.41	36.51	638,476	-0.07(-0.19%)
Jul 25, 2017	37.71	37.71	35.73	36.58	667,633	-1.96(-5.08%)
Jul 24, 2017	38.53	38.81	37.99	38.53	357,195	+0.09(+0.25%)
Jul 21, 2017	38.84	38.86	38.23	38.44	368,609	-0.31(-0.79%)
Jul 20, 2017	38.06	39.03	37.54	38.74	438,837	+0.68(+1.80%)
Jul 19, 2017	37.26	38.25	37.19	38.06	529,368	+0.94(+2.54%)
Jul 18, 2017	36.98	37.14	36.60	37.12	242,336	-0.09(-0.25%)
Jul 17, 2017	37.02	37.40	36.67	37.21	322,999	+0.22(+0.61%)
Jul 14, 2017	36.74	37.12	36.39	36.99	552,886	+0.51(+1.39%)
Jul 13, 2017	35.80	36.51	35.35	36.48	409,713	+0.78(+2.18%)
Jul 12, 2017	35.33	35.70	35.19	35.70	416,753	+0.80(+2.30%)
Jul 11, 2017	34.62	35.04	34.41	34.90	278,549	+0.26(+0.75%)
Jul 10, 2017	34.88	35.09	34.24	34.64	345,372	-0.26(-0.74%)
Jul 07, 2017	34.41	34.95	34.41	34.90	368,062	+0.66(+1.93%)
Jul 06, 2017	34.15	34.74	33.98	34.24	224,338	-0.31(-0.89%)
Jul 05, 2017	33.82	34.60	33.54	34.55	458,317	+0.87(+2.59%)

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.