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 (%)
Jul 31, 2009 13.49 14.05 12.91 13.11 3,195,405 +0.85(+6.92%)
Jul 30, 2009 12.09 12.43 12.03 12.26 1,004,174 +0.18(+1.48%)
Jul 29, 2009 11.99 12.15 11.91 12.08 486,786 -0.04(-0.29%)
Jul 28, 2009 11.95 12.14 11.90 12.12 584,407 +0.04(+0.30%)
Jul 27, 2009 12.08 12.11 11.89 12.08 525,498 +0.04(+0.37%)
Jul 24, 2009 11.91 12.06 11.84 12.04 515,787 +0.00(+0.04%)
Jul 23, 2009 11.71 12.21 11.64 12.03 588,307 +0.26(+2.24%)
Jul 22, 2009 11.40 11.87 11.29 11.77 600,749 +0.38(+3.37%)
Jul 21, 2009 11.46 11.64 11.15 11.39 488,031 +0.02(+0.16%)
Jul 20, 2009 11.60 11.60 11.26 11.37 636,979 -0.21(-1.81%)
Jul 17, 2009 11.54 11.71 11.28 11.58 689,497 +0.07(+0.62%)
Jul 16, 2009 11.17 11.54 11.11 11.51 430,196 +0.25(+2.22%)
Jul 15, 2009 10.84 11.34 10.84 11.26 689,517 +0.58(+5.40%)
Jul 14, 2009 10.45 10.77 10.38 10.68 488,575 +0.24(+2.27%)
Jul 13, 2009 10.15 10.49 9.966 10.44 590,942 +0.40(+3.96%)
Jul 10, 2009 10.06 10.36 9.944 10.05 736,006 -0.04(-0.35%)
Jul 09, 2009 10.11 10.35 10.05 10.08 298,796 +0.00(+0.00%)
Jul 08, 2009 10.10 10.16 9.761 10.08 885,062 +0.06(+0.58%)
Jul 07, 2009 10.50 10.63 9.993 10.02 793,223 -0.50(-4.75%)
Jul 06, 2009 10.57 10.57 10.23 10.52 727,620 -0.08(-0.72%)
Jul 02, 2009 10.62 10.83 10.39 10.60 580,765 -0.21(-1.98%)
Jul 01, 2009 10.69 11.04 10.64 10.81 399,308 +0.19(+1.77%)
Jun 30, 2009 10.88 11.04 10.56 10.63 620,742 -0.21(-1.98%)
Jun 29, 2009 10.84 11.17 10.61 10.84 1,089,938 -0.00(-0.04%)
Jun 26, 2009 11.04 11.04 10.74 10.85 1,457,287 -0.13(-1.14%)
Jun 25, 2009 11.06 11.15 10.52 10.97 772,314 +0.32(+2.98%)
Jun 24, 2009 10.63 10.88 10.49 10.65 830,525 +0.16(+1.53%)
Jun 23, 2009 10.76 10.79 10.48 10.49 824,888 -0.23(-2.12%)
Jun 22, 2009 10.99 11.13 10.72 10.72 844,957 -0.35(-3.15%)
Jun 19, 2009 10.92 11.18 10.61 11.07 764,907 +0.32(+2.99%)
Jun 18, 2009 10.51 10.90 10.51 10.75 470,446 +0.18(+1.69%)
Jun 17, 2009 10.25 10.61 10.20 10.57 317,249 +0.35(+3.45%)
Jun 16, 2009 9.845 10.44 9.836 10.22 599,223 -0.43(-4.03%)
Jun 15, 2009 10.66 10.82 10.41 10.64 274,355 -0.24(-2.18%)
Jun 12, 2009 11.00 11.04 10.69 10.88 421,707 -0.09(-0.85%)
Jun 11, 2009 10.60 11.22 10.39 10.98 490,733 +0.43(+4.11%)
Jun 10, 2009 10.57 10.57 10.16 10.54 418,665 +0.02(+0.17%)
Jun 09, 2009 10.23 10.68 10.21 10.52 251,544 +0.32(+3.11%)
Jun 08, 2009 10.25 10.40 10.10 10.21 384,231 -0.18(-1.72%)
Jun 05, 2009 10.28 10.39 10.03 10.39 529,517 +0.14(+1.35%)
Jun 04, 2009 9.997 10.26 9.975 10.25 352,847 +0.27(+2.73%)
Jun 03, 2009 10.11 10.23 9.756 9.975 515,380 -0.13(-1.33%)
Jun 02, 2009 10.00 10.31 9.975 10.11 617,503 -0.12(-1.18%)
Jun 01, 2009 9.993 10.36 9.805 10.23 490,023 +0.38(+3.81%)
May 29, 2009 9.658 9.868 9.524 9.854 483,750 +0.19(+1.94%)
May 28, 2009 9.716 9.819 9.403 9.667 283,784 -0.01(-0.14%)
May 27, 2009 9.573 9.908 9.492 9.680 486,696 +0.05(+0.56%)
May 26, 2009 9.140 9.662 9.140 9.627 377,316 +0.38(+4.16%)
May 22, 2009 9.095 9.510 9.095 9.242 312,315 +0.17(+1.92%)
May 21, 2009 9.162 9.327 8.912 9.068 363,577 -0.17(-1.84%)
May 20, 2009 9.207 9.640 9.207 9.238 378,021 +0.07(+0.78%)
May 19, 2009 9.028 9.278 8.934 9.166 316,434 +0.02(+0.24%)
May 18, 2009 9.023 9.157 8.943 9.144 510,012 +0.20(+2.25%)
May 15, 2009 8.733 9.041 8.657 8.943 610,883 +0.21(+2.35%)
May 14, 2009 8.291 8.907 8.291 8.738 1,035,262 +0.59(+7.24%)
May 13, 2009 8.425 8.434 8.085 8.148 1,137,936 -0.31(-3.65%)
May 12, 2009 8.930 9.023 8.434 8.456 812,314 -0.40(-4.54%)
May 11, 2009 8.836 8.979 8.789 8.858 453,726 -0.11(-1.25%)
May 08, 2009 9.108 9.162 8.693 8.970 772,986 -0.05(-0.59%)
May 07, 2009 9.627 9.631 8.827 9.023 756,870 -0.54(-5.61%)
May 06, 2009 9.957 9.957 9.372 9.559 467,729 -0.41(-4.08%)
May 05, 2009 9.903 10.02 9.774 9.966 500,081 +0.10(+1.04%)
May 04, 2009 9.591 9.868 9.519 9.863 444,228 +0.32(+3.37%)
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.