Skip to main content

Power Integratn (NQ: POWI )

73.77 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.81 14.97 14.16 14.23 718,927 -0.43(-2.96%)
Sep 29, 2010 14.83 15.04 14.58 14.66 535,877 -0.30(-1.98%)
Sep 28, 2010 14.57 15.07 14.23 14.96 853,124 +0.42(+2.89%)
Sep 27, 2010 14.60 14.74 14.41 14.54 584,442 -0.06(-0.43%)
Sep 24, 2010 14.19 14.64 14.08 14.60 721,952 +0.60(+4.28%)
Sep 23, 2010 13.55 14.32 13.47 14.00 1,007,086 +0.26(+1.89%)
Sep 22, 2010 13.72 13.83 13.44 13.74 607,443 -0.07(-0.49%)
Sep 21, 2010 13.89 13.93 13.66 13.81 671,235 -0.05(-0.36%)
Sep 20, 2010 13.44 13.92 13.12 13.86 1,257,669 +0.43(+3.20%)
Sep 17, 2010 13.56 13.56 13.20 13.43 1,077,605 +0.12(+0.87%)
Sep 15, 2010 13.03 13.42 12.86 13.31 1,025,909 +0.17(+1.29%)
Sep 14, 2010 11.89 13.39 11.76 13.14 2,360,428 +0.34(+2.66%)
Sep 13, 2010 12.18 12.87 12.12 12.80 1,059,454 +0.80(+6.68%)
Sep 10, 2010 12.57 12.63 11.86 12.00 1,479,163 -0.60(-4.76%)
Sep 09, 2010 12.74 12.83 12.51 12.60 686,428 -0.00(-0.04%)
Sep 08, 2010 12.93 13.00 12.32 12.61 1,094,706 -0.33(-2.56%)
Sep 07, 2010 13.63 13.63 12.91 12.94 480,301 -0.77(-5.62%)
Sep 03, 2010 13.36 13.76 13.29 13.71 885,270 +0.49(+3.73%)
Sep 02, 2010 12.62 13.27 12.53 13.21 1,110,093 +0.54(+4.27%)
Sep 01, 2010 12.47 12.87 12.42 12.67 785,943 +0.41(+3.36%)
Aug 31, 2010 12.65 12.70 12.16 12.26 1,330,390 -0.43(-3.39%)
Aug 30, 2010 13.06 13.15 12.69 12.69 435,810 -0.45(-3.44%)
Aug 27, 2010 12.87 13.21 12.59 13.14 517,438 +0.52(+4.15%)
Aug 26, 2010 13.14 13.16 12.61 12.62 714,713 -0.49(-3.75%)
Aug 25, 2010 12.74 13.13 12.66 13.11 1,121,499 +0.31(+2.44%)
Aug 24, 2010 13.08 13.10 12.74 12.80 1,238,469 -0.42(-3.14%)
Aug 23, 2010 13.37 13.51 13.12 13.21 863,600 -0.16(-1.17%)
Aug 20, 2010 13.54 13.59 13.31 13.37 1,040,686 -0.20(-1.45%)
Aug 19, 2010 13.85 13.93 13.54 13.57 1,054,651 -0.39(-2.82%)
Aug 18, 2010 14.03 14.30 13.86 13.96 622,881 -0.10(-0.70%)
Aug 17, 2010 13.97 14.52 13.97 14.06 733,341 +0.14(+1.03%)
Aug 16, 2010 13.83 14.12 13.74 13.91 425,322 +0.09(+0.65%)
Aug 13, 2010 14.01 14.24 13.82 13.83 635,950 -0.26(-1.87%)
Aug 12, 2010 14.07 14.30 13.85 14.09 797,781 -0.21(-1.50%)
Aug 11, 2010 14.56 14.60 14.21 14.30 837,705 -0.43(-2.94%)
Aug 10, 2010 15.20 15.29 14.67 14.74 990,692 -0.65(-4.24%)
Aug 09, 2010 15.28 15.57 15.01 15.39 873,695 +0.15(+0.97%)
Aug 06, 2010 15.32 15.47 15.00 15.24 1,029,718 -0.22(-1.42%)
Aug 05, 2010 15.83 16.07 15.39 15.46 1,191,109 -0.44(-2.78%)
Aug 04, 2010 16.63 16.69 15.50 15.90 1,463,574 -0.70(-4.22%)
Aug 03, 2010 16.08 16.86 15.87 16.60 2,293,367 +0.87(+5.54%)
Aug 02, 2010 15.91 16.26 15.64 15.73 1,164,558 -0.06(-0.40%)
Jul 30, 2010 15.95 16.08 15.77 15.80 627,209 -0.39(-2.40%)
Jul 29, 2010 16.54 16.54 15.77 16.18 566,831 -0.19(-1.17%)
Jul 28, 2010 16.71 16.79 16.31 16.38 518,870 -0.42(-2.47%)
Jul 27, 2010 17.28 17.40 16.58 16.79 626,471 -0.43(-2.49%)
Jul 26, 2010 16.21 17.27 16.09 17.22 894,512 +1.11(+6.91%)
Jul 23, 2010 15.77 16.25 15.61 16.11 446,992 +0.23(+1.46%)
Jul 22, 2010 15.41 15.92 15.36 15.88 322,386 +0.68(+4.47%)
Jul 21, 2010 15.75 15.75 15.19 15.20 261,119 -0.44(-2.80%)
Jul 20, 2010 15.05 15.68 14.61 15.64 526,490 +0.46(+3.03%)
Jul 19, 2010 14.87 15.19 14.59 15.18 263,502 +0.34(+2.32%)
Jul 16, 2010 15.32 15.48 14.77 14.83 404,532 -0.65(-4.19%)
Jul 15, 2010 15.70 15.70 15.24 15.48 486,468 -0.25(-1.56%)
Jul 14, 2010 15.52 15.89 15.44 15.72 447,374 +0.11(+0.72%)
Jul 13, 2010 15.24 15.67 15.23 15.61 455,263 +0.55(+3.68%)
Jul 12, 2010 15.19 15.42 14.92 15.06 270,344 -0.24(-1.58%)
Jul 09, 2010 15.18 15.32 14.89 15.30 434,741 +0.04(+0.29%)
Jul 08, 2010 15.42 15.42 14.85 15.26 402,146 -0.02(-0.12%)
Jul 07, 2010 14.58 15.40 14.49 15.27 689,297 +0.69(+4.75%)
Jul 06, 2010 14.44 14.89 14.43 14.58 704,539 +0.27(+1.91%)
Jul 02, 2010 14.53 14.53 14.05 14.31 284,312 -0.11(-0.74%)
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.