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 (%)
Aug 31, 2006 8.343 8.414 8.178 8.200 369,453 -0.18(-2.13%)
Aug 30, 2006 8.044 8.556 8.044 8.378 571,081 +0.36(+4.44%)
Aug 29, 2006 7.977 8.075 7.977 8.022 307,617 +0.07(+0.84%)
Aug 28, 2006 7.888 7.977 7.843 7.955 345,892 +0.02(+0.28%)
Aug 25, 2006 8.048 8.088 7.933 7.933 561,082 -0.13(-1.66%)
Aug 24, 2006 8.066 8.088 8.035 8.066 135,165 +0.01(+0.07%)
Aug 23, 2006 8.066 8.129 7.977 8.060 499,680 -0.01(-0.18%)
Aug 22, 2006 8.017 8.102 7.977 8.075 977,520 +0.05(+0.67%)
Aug 21, 2006 8.044 8.200 7.665 8.022 653,665 +0.00(+0.06%)
Aug 18, 2006 8.311 8.378 8.017 8.017 2,370,023 -0.34(-4.05%)
Aug 17, 2006 7.933 8.494 7.843 8.356 2,220,546 +0.42(+5.34%)
Aug 16, 2006 7.603 7.977 7.598 7.933 3,031,874 +0.33(+4.40%)
Aug 15, 2006 6.941 7.821 6.930 7.598 2,405,782 +0.65(+9.29%)
Aug 14, 2006 6.640 7.019 6.618 6.952 788,783 +0.33(+4.98%)
Aug 11, 2006 6.596 6.640 6.515 6.622 769,366 +0.03(+0.41%)
Aug 10, 2006 6.475 6.618 6.475 6.596 667,326 +0.13(+2.07%)
Aug 09, 2006 6.498 6.560 6.449 6.462 930,303 -0.01(-0.14%)
Aug 08, 2006 6.346 6.513 6.346 6.471 1,341,963 +0.14(+2.25%)
Aug 07, 2006 6.408 6.413 6.310 6.328 549,912 -0.04(-0.70%)
Aug 04, 2006 6.462 6.511 6.315 6.373 2,214,642 -0.07(-1.11%)
Aug 03, 2006 6.645 6.694 6.183 6.444 3,146,370 -0.23(-3.47%)
Aug 02, 2006 6.573 6.685 6.154 6.676 14,405,721 +0.53(+8.55%)
Aug 01, 2006 6.818 6.818 6.110 6.150 20,781,736 -0.94(-13.21%)
Jul 31, 2006 7.113 7.139 6.992 7.086 591,827 +0.03(+0.38%)
Jul 28, 2006 6.796 7.104 6.787 7.059 570,193 +0.33(+4.83%)
Jul 27, 2006 6.885 7.014 6.685 6.734 512,111 -0.09(-1.31%)
Jul 26, 2006 6.796 6.965 6.631 6.823 460,954 -0.04(-0.58%)
Jul 25, 2006 6.818 6.992 6.752 6.863 362,634 +0.08(+1.12%)
Jul 24, 2006 6.591 6.863 6.640 6.787 585,761 +0.20(+2.98%)
Jul 21, 2006 6.885 6.867 6.524 6.591 737,451 -0.29(-4.27%)
Jul 20, 2006 7.188 7.237 6.881 6.885 575,266 -0.30(-4.22%)
Jul 19, 2006 7.050 7.260 7.050 7.188 1,032,630 +0.12(+1.64%)
Jul 18, 2006 7.126 7.353 6.908 7.072 1,640,818 +0.28(+4.13%)
Jul 17, 2006 6.841 6.903 6.738 6.792 625,723 -0.02(-0.33%)
Jul 14, 2006 6.792 6.930 6.716 6.814 488,496 +0.05(+0.79%)
Jul 13, 2006 6.827 7.050 6.680 6.760 789,658 -0.15(-2.19%)
Jul 12, 2006 7.255 7.255 6.899 6.912 708,309 -0.33(-4.55%)
Jul 11, 2006 7.179 7.255 7.014 7.242 825,007 +0.05(+0.68%)
Jul 10, 2006 7.416 7.540 7.188 7.193 502,877 -0.19(-2.60%)
Jul 07, 2006 7.549 7.549 7.367 7.384 487,280 -0.18(-2.41%)
Jul 06, 2006 7.469 7.598 7.447 7.567 629,114 +0.09(+1.25%)
Jul 05, 2006 7.643 7.723 7.447 7.473 468,000 -0.25(-3.18%)
Jul 03, 2006 7.759 7.785 7.705 7.719 226,656 -0.07(-0.92%)
Jun 30, 2006 7.808 7.848 7.674 7.790 854,198 +0.04(+0.46%)
Jun 29, 2006 7.456 7.754 7.420 7.754 632,114 +0.34(+4.63%)
Jun 28, 2006 7.353 7.424 7.202 7.411 653,844 +0.00(+0.06%)
Jun 27, 2006 7.781 7.879 7.335 7.407 970,480 -0.39(-5.03%)
Jun 26, 2006 7.732 7.959 7.732 7.799 656,797 +0.10(+1.27%)
Jun 23, 2006 7.785 7.808 7.643 7.701 528,905 -0.12(-1.48%)
Jun 22, 2006 7.732 7.843 7.687 7.817 691,035 +0.03(+0.40%)
Jun 21, 2006 7.612 7.852 7.612 7.785 427,252 +0.20(+2.64%)
Jun 20, 2006 7.518 7.710 7.518 7.585 800,332 +0.02(+0.24%)
Jun 19, 2006 7.745 7.799 7.554 7.567 755,000 -0.12(-1.62%)
Jun 16, 2006 7.843 7.843 7.545 7.692 1,421,077 -0.17(-2.15%)
Jun 15, 2006 7.670 7.897 7.594 7.861 712,839 +0.28(+3.64%)
Jun 14, 2006 7.558 7.678 7.393 7.585 648,041 +0.20(+2.72%)
Jun 13, 2006 7.465 7.754 7.362 7.384 998,711 -0.11(-1.49%)
Jun 12, 2006 7.745 7.759 7.469 7.496 533,298 -0.21(-2.72%)
Jun 09, 2006 7.719 7.817 7.621 7.705 786,721 +0.04(+0.55%)
Jun 08, 2006 7.607 7.710 7.380 7.663 718,617 +0.00(+0.03%)
Jun 07, 2006 7.919 7.973 7.656 7.661 1,156,715 -0.28(-3.48%)
Jun 06, 2006 7.906 7.977 7.799 7.937 1,568,862 +0.08(+0.96%)
Jun 05, 2006 8.204 8.289 7.821 7.861 1,395,335 -0.34(-4.13%)
Jun 02, 2006 8.111 8.262 8.039 8.200 1,933,837 +0.18(+2.22%)
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.