Skip to main content

Power Integratn (NQ: POWI )

73.52 -0.75 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.74 15.44 14.74 15.32 689,246 +0.52(+3.51%)
Oct 28, 2010 14.87 15.22 14.43 14.80 1,693,480 -0.38(-2.48%)
Oct 27, 2010 14.78 15.18 14.60 15.17 758,137 -0.06(-0.38%)
Oct 25, 2010 14.76 15.30 14.75 15.23 510,624 +0.54(+3.66%)
Oct 22, 2010 14.27 14.80 14.11 14.70 393,793 +0.43(+3.05%)
Oct 21, 2010 14.21 14.50 13.97 14.26 764,958 +0.15(+1.08%)
Oct 20, 2010 14.33 14.34 14.06 14.11 314,403 -0.17(-1.22%)
Oct 19, 2010 14.14 14.75 14.02 14.28 614,824 +0.05(+0.38%)
Oct 18, 2010 14.68 14.70 13.96 14.23 1,198,366 -0.46(-3.14%)
Oct 15, 2010 15.09 15.11 14.55 14.69 713,552 -0.21(-1.41%)
Oct 14, 2010 14.66 14.98 14.46 14.90 604,171 +0.20(+1.34%)
Oct 13, 2010 14.44 14.76 14.33 14.70 680,677 +0.34(+2.34%)
Oct 12, 2010 14.30 14.41 14.12 14.37 527,443 -0.00(-0.03%)
Oct 11, 2010 14.09 14.58 14.06 14.37 421,450 +0.25(+1.78%)
Oct 08, 2010 14.08 14.22 13.85 14.12 830,490 +0.21(+1.48%)
Oct 07, 2010 14.08 14.09 13.83 13.92 363,433 -0.05(-0.38%)
Oct 06, 2010 14.25 14.31 13.89 13.97 554,906 -0.28(-1.98%)
Oct 05, 2010 14.17 14.37 14.07 14.25 1,136,253 +0.21(+1.53%)
Oct 04, 2010 14.22 14.37 13.96 14.04 739,058 -0.28(-1.97%)
Oct 01, 2010 14.33 14.48 13.89 14.32 529,223 +0.08(+0.60%)
Sep 30, 2010 14.81 14.97 14.17 14.23 718,728 -0.43(-2.96%)
Sep 29, 2010 14.84 15.04 14.58 14.67 535,729 -0.30(-1.97%)
Sep 28, 2010 14.57 15.07 14.23 14.96 852,888 +0.42(+2.89%)
Sep 27, 2010 14.60 14.74 14.42 14.54 584,281 -0.06(-0.43%)
Sep 24, 2010 14.20 14.64 14.09 14.61 721,752 +0.60(+4.28%)
Sep 23, 2010 13.55 14.33 13.47 14.01 1,006,808 +0.26(+1.89%)
Sep 22, 2010 13.73 13.84 13.44 13.75 607,275 -0.07(-0.49%)
Sep 21, 2010 13.89 13.93 13.66 13.81 671,049 -0.05(-0.35%)
Sep 20, 2010 13.45 13.93 13.12 13.86 1,257,320 +0.43(+3.20%)
Sep 17, 2010 13.57 13.57 13.20 13.43 1,077,307 +0.12(+0.87%)
Sep 15, 2010 13.03 13.42 12.86 13.32 1,025,626 +0.17(+1.29%)
Sep 14, 2010 11.89 13.39 11.76 13.15 2,359,775 +0.34(+2.66%)
Sep 13, 2010 12.18 12.87 12.12 12.81 1,059,161 +0.80(+6.68%)
Sep 10, 2010 12.57 12.63 11.86 12.00 1,478,753 -0.60(-4.76%)
Sep 09, 2010 12.75 12.84 12.52 12.60 686,238 -0.00(-0.04%)
Sep 08, 2010 12.93 13.00 12.33 12.61 1,094,403 -0.33(-2.56%)
Sep 07, 2010 13.63 13.63 12.92 12.94 480,168 -0.77(-5.62%)
Sep 03, 2010 13.37 13.76 13.29 13.71 885,025 +0.49(+3.73%)
Sep 02, 2010 12.62 13.27 12.54 13.22 1,109,786 +0.54(+4.27%)
Sep 01, 2010 12.47 12.87 12.42 12.68 785,725 +0.41(+3.36%)
Aug 31, 2010 12.65 12.70 12.16 12.26 1,330,021 -0.43(-3.39%)
Aug 30, 2010 13.06 13.15 12.69 12.69 435,690 -0.45(-3.44%)
Aug 27, 2010 12.87 13.22 12.60 13.15 517,295 +0.52(+4.15%)
Aug 26, 2010 13.14 13.16 12.61 12.62 714,515 -0.49(-3.75%)
Aug 25, 2010 12.74 13.13 12.66 13.11 1,121,189 +0.31(+2.44%)
Aug 24, 2010 13.09 13.10 12.74 12.80 1,238,126 -0.42(-3.15%)
Aug 23, 2010 13.37 13.52 13.12 13.22 863,361 -0.16(-1.17%)
Aug 20, 2010 13.54 13.59 13.32 13.37 1,040,398 -0.20(-1.45%)
Aug 19, 2010 13.86 13.93 13.55 13.57 1,054,359 -0.39(-2.82%)
Aug 18, 2010 14.03 14.30 13.87 13.96 622,709 -0.10(-0.70%)
Aug 17, 2010 13.97 14.53 13.97 14.06 733,138 +0.14(+1.03%)
Aug 16, 2010 13.83 14.12 13.74 13.92 425,204 +0.09(+0.65%)
Aug 13, 2010 14.01 14.24 13.82 13.83 635,774 -0.26(-1.87%)
Aug 12, 2010 14.08 14.30 13.85 14.09 797,560 -0.21(-1.50%)
Aug 11, 2010 14.56 14.61 14.21 14.31 837,473 -0.43(-2.94%)
Aug 10, 2010 15.20 15.29 14.67 14.74 990,418 -0.65(-4.24%)
Aug 09, 2010 15.29 15.57 15.02 15.39 873,453 +0.15(+0.97%)
Aug 06, 2010 15.33 15.47 15.00 15.25 1,029,434 -0.22(-1.42%)
Aug 05, 2010 15.83 16.07 15.39 15.47 1,190,779 -0.44(-2.78%)
Aug 04, 2010 16.63 16.70 15.50 15.91 1,463,169 -0.70(-4.22%)
Aug 03, 2010 16.09 16.87 15.87 16.61 2,292,732 +0.87(+5.54%)
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.