Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

76.79 -0.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 9.660 9.870 9.526 9.857 483,617 +0.19(+1.94%)
May 28, 2009 9.719 9.821 9.406 9.669 283,706 -0.01(-0.14%)
May 27, 2009 9.576 9.911 9.495 9.683 486,562 +0.05(+0.56%)
May 26, 2009 9.142 9.665 9.142 9.629 377,211 +0.38(+4.16%)
May 22, 2009 9.097 9.513 9.097 9.245 312,229 +0.17(+1.92%)
May 21, 2009 9.164 9.330 8.914 9.071 363,477 -0.17(-1.84%)
May 20, 2009 9.209 9.643 9.209 9.240 377,916 +0.07(+0.78%)
May 19, 2009 9.030 9.281 8.937 9.169 316,347 +0.02(+0.24%)
May 18, 2009 9.026 9.160 8.946 9.147 509,870 +0.20(+2.25%)
May 15, 2009 8.736 9.044 8.660 8.946 610,714 +0.21(+2.35%)
May 14, 2009 8.293 8.910 8.293 8.740 1,034,975 +0.59(+7.24%)
May 13, 2009 8.427 8.436 8.088 8.150 1,137,621 -0.31(-3.64%)
May 12, 2009 8.932 9.026 8.436 8.458 812,089 -0.40(-4.54%)
May 11, 2009 8.838 8.981 8.791 8.861 453,601 -0.11(-1.25%)
May 08, 2009 9.111 9.164 8.695 8.972 772,772 -0.05(-0.59%)
May 07, 2009 9.629 9.634 8.829 9.026 756,661 -0.54(-5.61%)
May 06, 2009 9.960 9.960 9.374 9.562 467,599 -0.41(-4.08%)
May 05, 2009 9.906 10.03 9.777 9.969 499,943 +0.10(+1.04%)
May 04, 2009 9.593 9.870 9.522 9.866 444,105 +0.32(+3.37%)
May 01, 2009 9.544 9.660 9.415 9.544 330,110 +0.03(+0.28%)
Apr 30, 2009 9.576 9.817 9.397 9.517 673,166 -0.02(-0.19%)
Apr 29, 2009 9.441 9.741 9.388 9.535 587,672 +0.09(+0.95%)
Apr 28, 2009 9.437 9.638 9.357 9.446 674,150 -0.04(-0.42%)
Apr 27, 2009 9.370 9.616 9.237 9.486 1,172,543 +0.10(+1.10%)
Apr 24, 2009 9.799 10.48 9.312 9.383 2,750,031 +0.17(+1.89%)
Apr 23, 2009 9.674 9.674 9.066 9.209 733,683 -0.49(-5.02%)
Apr 22, 2009 9.097 9.754 9.008 9.696 918,307 +0.46(+4.93%)
Apr 21, 2009 8.865 9.249 8.861 9.240 584,810 +0.39(+4.39%)
Apr 20, 2009 8.811 8.986 8.552 8.852 597,616 -0.09(-1.05%)
Apr 17, 2009 8.476 8.981 8.441 8.946 886,872 +0.49(+5.81%)
Apr 16, 2009 8.235 8.485 8.164 8.454 467,418 +0.26(+3.16%)
Apr 15, 2009 8.097 8.222 7.989 8.195 450,942 +0.03(+0.33%)
Apr 14, 2009 8.079 8.262 8.056 8.168 501,691 +0.01(+0.11%)
Apr 13, 2009 8.043 8.226 7.788 8.159 656,242 +0.02(+0.22%)
Apr 09, 2009 7.846 8.199 7.748 8.141 554,326 +0.38(+4.95%)
Apr 08, 2009 7.632 7.846 7.556 7.757 239,342 +0.20(+2.66%)
Apr 07, 2009 7.815 7.815 7.484 7.556 777,700 -0.33(-4.19%)
Apr 06, 2009 8.159 8.181 7.811 7.887 675,683 -0.34(-4.08%)
Apr 03, 2009 8.132 8.240 8.052 8.222 295,054 +0.11(+1.32%)
Apr 02, 2009 7.967 8.248 7.918 8.114 536,086 +0.23(+2.89%)
Apr 01, 2009 7.609 7.927 7.565 7.887 486,309 +0.20(+2.62%)
Mar 31, 2009 7.989 8.003 7.485 7.685 1,391,781 -0.26(-3.32%)
Mar 30, 2009 8.097 8.097 7.815 7.949 698,580 -0.44(-5.22%)
Mar 26, 2009 8.074 8.423 7.949 8.387 572,776 +0.34(+4.16%)
Mar 25, 2009 8.284 8.342 7.788 8.052 812,573 -0.15(-1.85%)
Mar 24, 2009 8.365 8.436 8.199 8.204 615,886 -0.29(-3.37%)
Mar 23, 2009 8.302 8.557 8.257 8.490 628,093 +0.24(+2.93%)
Mar 20, 2009 8.803 8.843 8.226 8.248 815,084 -0.47(-5.38%)
Mar 19, 2009 8.713 8.798 8.601 8.718 622,036 +0.03(+0.36%)
Mar 18, 2009 8.664 8.709 8.584 8.686 1,142,560 +0.03(+0.36%)
Mar 17, 2009 8.521 8.660 8.432 8.655 814,717 +0.14(+1.68%)
Mar 16, 2009 8.718 8.937 8.490 8.512 2,238,531 -0.88(-9.33%)
Mar 13, 2009 9.218 9.450 9.080 9.388 520,917 +0.19(+2.09%)
Mar 12, 2009 8.660 9.254 8.575 9.196 1,042,869 +0.47(+5.43%)
Mar 11, 2009 8.320 8.852 8.320 8.722 1,039,886 +0.41(+4.95%)
Mar 10, 2009 8.083 8.347 7.864 8.311 853,899 +0.38(+4.79%)
Mar 09, 2009 8.114 8.184 7.913 7.931 1,281,018 -0.29(-3.53%)
Mar 06, 2009 8.155 8.226 8.021 8.222 1,168,794 +0.12(+1.43%)
Mar 05, 2009 7.967 8.222 7.891 8.105 1,444,642 +0.01(+0.17%)
Mar 04, 2009 8.003 8.190 7.954 8.092 1,241,905 +0.07(+0.89%)
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.