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 (%)
Dec 30, 2005 10.52 10.72 10.45 10.61 699,470 +0.06(+0.55%)
Dec 29, 2005 10.49 10.62 10.47 10.55 698,620 +0.07(+0.64%)
Dec 28, 2005 10.31 10.54 10.30 10.49 489,400 +0.16(+1.60%)
Dec 27, 2005 10.46 10.47 10.19 10.32 658,144 -0.08(-0.73%)
Dec 23, 2005 10.29 10.61 10.17 10.40 489,712 +0.06(+0.60%)
Dec 22, 2005 10.28 10.40 10.16 10.33 419,399 +0.02(+0.22%)
Dec 21, 2005 10.24 10.43 10.20 10.31 502,520 +0.07(+0.65%)
Dec 20, 2005 10.09 10.35 10.03 10.25 577,636 +0.09(+0.92%)
Dec 19, 2005 10.19 10.28 9.965 10.15 939,911 -0.08(-0.74%)
Dec 16, 2005 10.41 10.56 10.14 10.23 1,224,491 -0.16(-1.50%)
Dec 15, 2005 10.64 10.87 10.32 10.38 858,766 -0.26(-2.43%)
Dec 14, 2005 10.63 10.76 10.52 10.64 688,405 +0.01(+0.13%)
Dec 13, 2005 10.71 10.81 10.63 10.63 531,887 -0.09(-0.87%)
Dec 12, 2005 10.70 10.81 10.69 10.72 560,748 +0.02(+0.21%)
Dec 09, 2005 10.60 10.74 10.52 10.70 301,332 +0.10(+0.97%)
Dec 08, 2005 10.63 10.81 10.50 10.60 559,287 -0.08(-0.79%)
Dec 07, 2005 10.70 10.90 10.67 10.68 542,128 -0.02(-0.21%)
Dec 06, 2005 10.78 10.87 10.68 10.70 587,550 +0.02(+0.17%)
Dec 05, 2005 10.70 10.74 10.45 10.69 1,114,722 -0.01(-0.08%)
Dec 02, 2005 10.72 11.06 10.68 10.70 1,108,213 -0.03(-0.25%)
Dec 01, 2005 9.773 10.73 9.773 10.72 1,803,303 +1.00(+10.32%)
Nov 30, 2005 9.506 9.800 9.434 9.720 854,330 +0.28(+2.93%)
Nov 29, 2005 9.452 9.537 9.336 9.443 336,708 +0.04(+0.38%)
Nov 28, 2005 9.639 9.648 9.372 9.408 346,141 -0.23(-2.36%)
Nov 25, 2005 9.474 9.688 9.474 9.635 163,992 +0.02(+0.23%)
Nov 23, 2005 9.586 9.728 9.550 9.613 1,626,991 +0.00(+0.05%)
Nov 22, 2005 9.595 9.671 9.519 9.608 490,708 +0.00(+0.00%)
Nov 21, 2005 9.430 9.633 9.363 9.608 751,172 +0.16(+1.70%)
Nov 18, 2005 9.399 9.746 9.341 9.448 1,645,449 +0.09(+0.95%)
Nov 17, 2005 9.292 9.461 9.292 9.359 705,149 +0.10(+1.06%)
Nov 16, 2005 9.318 9.532 9.162 9.261 450,273 -0.06(-0.67%)
Nov 15, 2005 9.341 9.479 9.296 9.323 691,165 -0.02(-0.19%)
Nov 14, 2005 9.662 9.697 9.185 9.341 1,401,283 +0.13(+1.45%)
Nov 11, 2005 9.350 9.408 9.060 9.207 796,287 -0.16(-1.67%)
Nov 10, 2005 9.381 9.439 9.082 9.363 438,867 +0.00(+0.05%)
Nov 09, 2005 9.381 9.474 9.252 9.359 427,138 +0.04(+0.48%)
Nov 08, 2005 9.336 9.385 9.122 9.314 453,596 -0.07(-0.76%)
Nov 07, 2005 9.390 9.394 9.229 9.385 518,834 +0.03(+0.29%)
Nov 04, 2005 9.403 9.425 9.238 9.359 898,091 -0.05(-0.52%)
Nov 03, 2005 9.359 9.506 9.296 9.408 870,644 +0.05(+0.52%)
Nov 02, 2005 9.171 9.430 9.171 9.359 446,256 +0.13(+1.45%)
Nov 01, 2005 9.350 9.434 9.136 9.225 426,254 -0.18(-1.94%)
Oct 31, 2005 9.073 9.470 9.069 9.408 700,390 +0.36(+3.94%)
Oct 28, 2005 9.024 9.064 8.806 9.051 523,524 +0.02(+0.25%)
Oct 27, 2005 9.243 9.243 9.024 9.029 316,239 -0.25(-2.74%)
Oct 26, 2005 9.532 9.550 9.261 9.283 305,800 -0.23(-2.39%)
Oct 25, 2005 9.684 9.684 9.323 9.510 921,870 -0.21(-2.15%)
Oct 24, 2005 9.287 9.720 9.287 9.720 795,636 +0.46(+5.01%)
Oct 21, 2005 9.136 9.537 9.136 9.256 938,796 +0.08(+0.87%)
Oct 20, 2005 9.122 9.247 8.770 9.176 1,373,712 -0.04(-0.39%)
Oct 19, 2005 8.775 9.274 8.485 9.212 1,686,109 +0.37(+4.18%)
Oct 18, 2005 8.819 8.913 8.668 8.842 505,534 +0.02(+0.20%)
Oct 17, 2005 8.779 8.882 8.654 8.824 665,750 +0.09(+1.02%)
Oct 14, 2005 8.828 8.828 8.646 8.735 459,269 +0.03(+0.36%)
Oct 13, 2005 8.548 8.788 8.534 8.703 734,942 +0.13(+1.56%)
Oct 12, 2005 8.490 8.699 8.374 8.570 1,015,660 +0.04(+0.52%)
Oct 11, 2005 9.283 9.354 8.503 8.525 1,615,347 -0.74(-7.98%)
Oct 10, 2005 9.287 9.394 9.087 9.265 619,402 +0.04(+0.39%)
Oct 07, 2005 9.318 9.492 9.220 9.229 726,707 -0.07(-0.72%)
Oct 06, 2005 9.269 9.528 9.176 9.296 535,363 +0.03(+0.29%)
Oct 05, 2005 9.314 9.492 9.256 9.269 397,969 -0.08(-0.91%)
Oct 04, 2005 9.559 9.590 9.345 9.354 347,885 -0.19(-2.01%)
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.