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 8.340 8.411 8.175 8.198 369,556 -0.18(-2.13%)
Aug 30, 2006 8.042 8.554 8.042 8.376 571,239 +0.36(+4.44%)
Aug 29, 2006 7.975 8.073 7.975 8.019 307,702 +0.07(+0.84%)
Aug 28, 2006 7.886 7.975 7.841 7.953 345,988 +0.02(+0.28%)
Aug 25, 2006 8.046 8.086 7.930 7.930 561,238 -0.13(-1.66%)
Aug 24, 2006 8.064 8.086 8.033 8.064 135,202 +0.01(+0.07%)
Aug 23, 2006 8.064 8.126 7.975 8.058 499,818 -0.01(-0.18%)
Aug 22, 2006 8.015 8.100 7.975 8.073 977,790 +0.05(+0.67%)
Aug 21, 2006 8.042 8.198 7.663 8.019 653,846 +0.00(+0.06%)
Aug 18, 2006 8.309 8.376 8.015 8.015 2,370,679 -0.34(-4.05%)
Aug 17, 2006 7.930 8.492 7.841 8.354 2,221,160 +0.42(+5.34%)
Aug 16, 2006 7.601 7.975 7.596 7.930 3,032,713 +0.33(+4.40%)
Aug 15, 2006 6.939 7.819 6.928 7.596 2,406,448 +0.65(+9.29%)
Aug 14, 2006 6.638 7.017 6.616 6.950 789,001 +0.33(+4.98%)
Aug 11, 2006 6.594 6.638 6.514 6.620 769,579 +0.03(+0.41%)
Aug 10, 2006 6.473 6.616 6.473 6.594 667,510 +0.13(+2.07%)
Aug 09, 2006 6.496 6.558 6.447 6.460 930,560 -0.01(-0.14%)
Aug 08, 2006 6.344 6.511 6.344 6.469 1,342,334 +0.14(+2.25%)
Aug 07, 2006 6.407 6.411 6.309 6.326 550,064 -0.04(-0.70%)
Aug 04, 2006 6.460 6.509 6.313 6.371 2,215,255 -0.07(-1.11%)
Aug 03, 2006 6.643 6.692 6.182 6.442 3,147,241 -0.23(-3.47%)
Aug 02, 2006 6.571 6.683 6.153 6.674 14,409,707 +0.53(+8.55%)
Aug 01, 2006 6.817 6.817 6.108 6.148 20,787,488 -0.94(-13.21%)
Jul 31, 2006 7.111 7.137 6.990 7.084 591,990 +0.03(+0.38%)
Jul 28, 2006 6.794 7.102 6.785 7.057 570,351 +0.33(+4.83%)
Jul 27, 2006 6.883 7.013 6.683 6.732 512,253 -0.09(-1.31%)
Jul 26, 2006 6.794 6.964 6.629 6.821 461,081 -0.04(-0.58%)
Jul 25, 2006 6.817 6.990 6.750 6.861 362,734 +0.08(+1.12%)
Jul 24, 2006 6.589 6.861 6.638 6.785 585,923 +0.20(+2.97%)
Jul 21, 2006 6.883 6.866 6.522 6.589 737,655 -0.29(-4.27%)
Jul 20, 2006 7.186 7.235 6.879 6.883 575,426 -0.30(-4.22%)
Jul 19, 2006 7.048 7.258 7.048 7.186 1,032,916 +0.12(+1.64%)
Jul 18, 2006 7.124 7.351 6.906 7.070 1,641,272 +0.28(+4.13%)
Jul 17, 2006 6.839 6.901 6.736 6.790 625,896 -0.02(-0.33%)
Jul 14, 2006 6.790 6.928 6.714 6.812 488,631 +0.05(+0.79%)
Jul 13, 2006 6.825 7.048 6.678 6.759 789,876 -0.15(-2.19%)
Jul 12, 2006 7.253 7.253 6.897 6.910 708,505 -0.33(-4.55%)
Jul 11, 2006 7.177 7.253 7.013 7.240 825,235 +0.05(+0.68%)
Jul 10, 2006 7.414 7.538 7.186 7.191 503,016 -0.19(-2.60%)
Jul 07, 2006 7.547 7.547 7.365 7.382 487,415 -0.18(-2.41%)
Jul 06, 2006 7.467 7.596 7.445 7.565 629,288 +0.09(+1.25%)
Jul 05, 2006 7.641 7.721 7.445 7.471 468,129 -0.25(-3.18%)
Jul 03, 2006 7.757 7.783 7.703 7.716 226,719 -0.07(-0.92%)
Jun 30, 2006 7.806 7.846 7.672 7.788 854,434 +0.04(+0.46%)
Jun 29, 2006 7.454 7.752 7.418 7.752 632,289 +0.34(+4.63%)
Jun 28, 2006 7.351 7.422 7.200 7.409 654,025 +0.00(+0.06%)
Jun 27, 2006 7.779 7.877 7.333 7.405 970,749 -0.39(-5.03%)
Jun 26, 2006 7.730 7.957 7.730 7.797 656,979 +0.10(+1.27%)
Jun 23, 2006 7.783 7.806 7.641 7.699 529,051 -0.12(-1.48%)
Jun 22, 2006 7.730 7.841 7.685 7.814 691,226 +0.03(+0.40%)
Jun 21, 2006 7.610 7.850 7.610 7.783 427,371 +0.20(+2.64%)
Jun 20, 2006 7.516 7.708 7.516 7.583 800,554 +0.02(+0.24%)
Jun 19, 2006 7.743 7.797 7.552 7.565 755,209 -0.12(-1.62%)
Jun 16, 2006 7.841 7.841 7.543 7.690 1,421,470 -0.17(-2.15%)
Jun 15, 2006 7.667 7.895 7.592 7.859 713,037 +0.28(+3.64%)
Jun 14, 2006 7.556 7.676 7.391 7.583 648,221 +0.20(+2.72%)
Jun 13, 2006 7.463 7.752 7.360 7.382 998,988 -0.11(-1.49%)
Jun 12, 2006 7.743 7.757 7.467 7.494 533,446 -0.21(-2.72%)
Jun 09, 2006 7.716 7.814 7.618 7.703 786,938 +0.04(+0.55%)
Jun 08, 2006 7.605 7.708 7.378 7.661 718,816 +0.00(+0.03%)
Jun 07, 2006 7.917 7.970 7.654 7.659 1,157,035 -0.28(-3.48%)
Jun 06, 2006 7.904 7.975 7.797 7.935 1,569,296 +0.08(+0.96%)
Jun 05, 2006 8.202 8.287 7.819 7.859 1,395,721 -0.34(-4.13%)
Jun 02, 2006 8.109 8.260 8.037 8.198 1,934,372 +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.