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 (%)
Apr 30, 2003 9.826 9.978 9.584 9.889 1,293,560 -0.03(-0.35%)
Apr 29, 2003 9.607 10.08 9.567 9.924 1,473,942 +0.41(+4.27%)
Apr 28, 2003 9.562 9.701 9.455 9.517 1,311,688 +0.03(+0.28%)
Apr 25, 2003 9.768 9.884 9.450 9.491 1,345,258 -0.39(-3.93%)
Apr 24, 2003 9.727 9.973 9.562 9.879 1,958,020 -0.15(-1.51%)
Apr 23, 2003 9.844 10.05 9.669 10.03 1,644,477 +0.17(+1.68%)
Apr 22, 2003 9.830 10.03 9.634 9.866 1,513,779 -0.02(-0.18%)
Apr 21, 2003 9.830 9.946 9.526 9.884 704,296 +0.04(+0.41%)
Apr 17, 2003 9.567 9.884 9.473 9.844 1,394,046 +0.37(+3.92%)
Apr 16, 2003 9.741 9.794 9.473 9.473 1,006,425 -0.00(-0.05%)
Apr 15, 2003 9.124 9.777 8.941 9.477 2,251,421 +0.31(+3.41%)
Apr 14, 2003 8.829 9.164 8.686 9.164 1,272,970 +0.38(+4.32%)
Apr 11, 2003 8.963 9.093 8.610 8.785 1,094,602 -0.08(-0.96%)
Apr 10, 2003 8.923 8.946 8.722 8.870 949,133 +0.02(+0.25%)
Apr 09, 2003 8.847 9.026 8.780 8.847 1,620,755 +0.09(+1.02%)
Apr 08, 2003 9.629 9.629 8.727 8.758 3,378,251 -0.88(-9.18%)
Apr 07, 2003 9.652 10.15 9.607 9.643 1,777,862 +0.25(+2.62%)
Apr 04, 2003 9.611 9.870 9.307 9.397 1,084,084 -0.21(-2.19%)
Apr 03, 2003 9.803 10.08 9.495 9.607 1,148,538 -0.23(-2.31%)
Apr 02, 2003 9.531 9.946 9.495 9.835 566,883 +0.45(+4.81%)
Apr 01, 2003 9.272 9.415 9.115 9.383 809,034 +0.12(+1.30%)
Mar 31, 2003 9.723 9.723 9.151 9.263 2,603,283 -0.57(-5.78%)
Mar 28, 2003 10.08 10.08 9.732 9.831 833,220 -0.26(-2.61%)
Mar 27, 2003 10.03 10.21 9.942 10.09 871,362 -0.05(-0.53%)
Mar 26, 2003 10.23 10.28 10.04 10.15 840,214 -0.09(-0.92%)
Mar 25, 2003 10.03 10.31 9.933 10.24 955,012 +0.19(+1.87%)
Mar 24, 2003 10.21 10.32 9.857 10.05 1,708,025 -0.61(-5.70%)
Mar 21, 2003 10.18 10.81 9.450 10.66 2,656,917 +0.59(+5.81%)
Mar 20, 2003 10.22 10.26 9.929 10.08 1,593,773 -0.20(-1.91%)
Mar 19, 2003 10.38 10.45 9.853 10.27 1,652,348 -0.14(-1.37%)
Mar 18, 2003 10.20 10.49 10.08 10.42 1,831,059 +0.19(+1.88%)
Mar 17, 2003 9.602 10.38 9.571 10.22 2,178,320 +0.42(+4.33%)
Mar 14, 2003 9.723 9.902 9.656 9.799 1,796,536 +0.01(+0.09%)
Mar 13, 2003 8.852 9.808 8.852 9.790 3,710,817 +1.03(+11.79%)
Mar 12, 2003 8.450 8.762 8.378 8.758 992,518 +0.31(+3.71%)
Mar 11, 2003 8.686 8.686 8.266 8.445 1,166,442 -0.22(-2.53%)
Mar 10, 2003 8.713 8.847 8.624 8.664 464,831 -0.11(-1.27%)
Mar 07, 2003 9.084 9.084 8.570 8.776 1,850,597 -0.36(-3.96%)
Mar 06, 2003 9.249 9.272 9.120 9.138 469,754 -0.13(-1.35%)
Mar 05, 2003 9.124 9.321 9.048 9.263 667,369 +0.14(+1.57%)
Mar 04, 2003 9.138 9.231 8.981 9.120 958,308 +0.00(+0.05%)
Mar 03, 2003 9.379 9.517 8.963 9.115 1,060,585 -0.19(-2.06%)
Feb 28, 2003 9.231 9.419 9.115 9.307 1,209,635 +0.11(+1.17%)
Feb 27, 2003 9.379 9.495 9.048 9.200 2,561,160 -0.03(-0.29%)
Feb 26, 2003 10.17 10.46 9.214 9.227 6,764,784 -0.84(-8.30%)
Feb 25, 2003 9.580 10.10 9.428 10.06 2,406,738 +0.45(+4.70%)
Feb 24, 2003 9.719 9.826 9.544 9.611 715,039 -0.15(-1.51%)
Feb 21, 2003 9.634 9.821 9.540 9.759 1,059,242 -0.03(-0.27%)
Feb 20, 2003 9.509 9.835 9.509 9.786 1,458,948 +0.29(+3.06%)
Feb 19, 2003 9.558 9.786 9.348 9.495 1,744,963 -0.07(-0.70%)
Feb 18, 2003 9.522 9.647 9.424 9.562 1,104,002 +0.05(+0.56%)
Feb 14, 2003 9.272 9.652 9.267 9.509 1,590,094 +0.23(+2.50%)
Feb 13, 2003 9.209 9.357 8.937 9.276 1,444,625 +0.09(+0.97%)
Feb 12, 2003 9.357 9.495 9.120 9.187 1,136,453 -0.20(-2.10%)
Feb 11, 2003 9.450 9.553 9.343 9.383 1,292,889 -0.07(-0.71%)
Feb 10, 2003 9.057 9.652 8.963 9.450 1,303,183 +0.40(+4.39%)
Feb 07, 2003 9.446 9.602 8.977 9.053 1,642,687 -0.38(-3.98%)
Feb 06, 2003 9.455 9.669 9.249 9.428 831,414 -0.04(-0.42%)
Feb 05, 2003 9.719 10.17 9.383 9.468 1,900,952 -0.23(-2.40%)
Feb 04, 2003 9.080 9.844 9.066 9.701 1,913,484 +0.37(+3.98%)
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.