Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	60.74	61.07	59.31	59.65	1,855,344	-1.81(-2.95%)
Sep 19, 2024	61.91	62.05	60.80	61.46	336,160	+1.96(+3.29%)
Sep 18, 2024	59.38	61.97	59.00	59.50	416,072	+0.46(+0.78%)
Sep 17, 2024	59.62	60.68	58.73	59.04	260,428	+0.46(+0.79%)
Sep 16, 2024	59.09	59.92	57.96	58.58	565,669	-1.07(-1.79%)
Sep 13, 2024	59.11	60.10	58.74	59.65	280,488	+1.42(+2.44%)
Sep 12, 2024	58.59	58.86	57.34	58.23	482,939	-0.51(-0.87%)
Sep 11, 2024	58.00	58.79	56.63	58.74	328,730	+0.82(+1.42%)
Sep 10, 2024	57.67	58.32	56.64	57.92	351,284	+0.06(+0.10%)
Sep 09, 2024	58.46	58.69	57.50	57.86	472,796	-0.32(-0.55%)
Sep 06, 2024	59.33	59.48	57.87	58.18	455,594	-1.49(-2.50%)
Sep 05, 2024	60.69	61.26	59.41	59.67	499,124	-1.31(-2.15%)
Sep 04, 2024	61.60	62.15	60.44	60.98	581,662	-1.19(-1.91%)
Sep 03, 2024	65.45	65.71	62.12	62.17	490,592	-4.93(-7.35%)
Aug 30, 2024	66.96	67.87	66.62	67.10	1,026,856	+0.89(+1.34%)
Aug 29, 2024	64.62	66.67	64.28	66.21	583,745	+2.58(+4.06%)
Aug 28, 2024	64.85	65.03	63.58	63.63	322,908	-1.33(-2.04%)
Aug 27, 2024	65.70	66.97	64.82	64.95	503,255	-1.26(-1.90%)
Aug 26, 2024	67.54	67.91	66.06	66.21	269,691	-1.49(-2.19%)
Aug 23, 2024	66.27	68.00	65.83	67.70	344,710	+2.50(+3.84%)
Aug 22, 2024	66.69	67.27	65.07	65.19	285,100	-1.56(-2.33%)
Aug 21, 2024	64.97	67.01	64.50	66.75	256,503	+2.46(+3.83%)
Aug 20, 2024	65.11	65.43	63.73	64.29	189,582	-1.24(-1.89%)
Aug 19, 2024	65.77	66.07	64.74	65.52	226,877	-0.30(-0.45%)
Aug 16, 2024	64.53	66.76	64.24	65.82	480,197	+0.86(+1.32%)
Aug 15, 2024	61.50	65.06	61.41	64.96	652,359	+5.49(+9.24%)
Aug 14, 2024	61.33	61.33	59.18	59.47	343,304	-1.53(-2.50%)
Aug 13, 2024	61.04	61.22	60.05	61.00	1,091,906	+0.77(+1.27%)
Aug 12, 2024	61.81	62.56	59.88	60.23	641,409	+0.05(+0.08%)
Aug 09, 2024	60.38	61.32	59.91	60.18	466,621	-0.56(-0.92%)
Aug 08, 2024	61.29	61.71	59.64	60.74	545,171	+1.14(+1.91%)
Aug 07, 2024	62.84	63.37	59.45	59.60	1,096,444	-4.48(-6.99%)
Aug 06, 2024	64.56	65.66	63.77	64.08	730,710	-0.41(-0.63%)
Aug 05, 2024	62.18	65.59	62.18	64.49	568,561	-1.53(-2.31%)
Aug 02, 2024	65.08	66.40	64.52	66.01	748,248	-2.09(-3.07%)
Aug 01, 2024	71.55	72.58	66.90	68.10	473,575	-4.72(-6.48%)
Jul 31, 2024	72.63	73.87	71.16	72.82	423,268	+1.97(+2.79%)
Jul 30, 2024	73.30	73.30	70.83	70.85	268,340	-2.09(-2.87%)
Jul 29, 2024	73.59	74.70	72.71	72.94	235,349	+0.20(+0.27%)
Jul 26, 2024	72.62	74.18	71.87	72.74	316,034	+1.73(+2.44%)
Jul 25, 2024	71.62	73.19	69.23	71.01	526,591	-0.97(-1.34%)
Jul 24, 2024	74.04	75.34	71.85	71.97	463,939	-2.38(-3.20%)
Jul 23, 2024	73.44	75.05	72.72	74.36	303,348	-0.35(-0.47%)
Jul 22, 2024	72.46	74.88	72.45	74.70	439,746	+3.06(+4.27%)
Jul 19, 2024	74.33	75.48	71.12	71.64	307,626	-2.52(-3.40%)
Jul 18, 2024	75.52	77.08	73.58	74.17	274,769	-1.50(-1.98%)
Jul 17, 2024	76.64	78.45	75.57	75.66	453,046	-2.56(-3.28%)
Jul 16, 2024	76.27	78.89	76.05	78.22	563,420	+2.98(+3.96%)
Jul 15, 2024	75.43	76.39	74.77	75.24	450,514	+0.33(+0.44%)
Jul 12, 2024	75.09	76.63	74.55	74.91	309,658	+0.89(+1.20%)
Jul 11, 2024	73.31	74.40	72.73	74.03	388,359	+2.23(+3.11%)
Jul 10, 2024	72.20	72.99	71.59	71.79	321,165	+0.32(+0.45%)
Jul 09, 2024	71.80	71.91	70.22	71.47	372,464	-0.18(-0.25%)
Jul 08, 2024	71.10	71.92	71.04	71.65	169,366	+1.37(+1.94%)
Jul 05, 2024	70.67	70.80	69.79	70.29	176,527	-0.18(-0.25%)
Jul 03, 2024	70.85	71.20	69.94	70.47	133,855	+0.12(+0.17%)
Jul 02, 2024	69.70	70.56	69.40	70.35	345,659	+0.87(+1.25%)
Jul 01, 2024	69.98	69.98	68.02	69.48	383,517	-0.50(-0.71%)
Jun 28, 2024	70.20	71.77	69.62	69.98	920,063	+0.98(+1.42%)
Jun 27, 2024	70.27	70.76	68.77	69.00	360,383	-1.06(-1.51%)
Jun 26, 2024	69.93	70.81	69.40	70.06	422,573	-0.04(-0.06%)
Jun 25, 2024	70.32	70.59	68.91	70.10	463,307	-0.11(-0.16%)
Jun 24, 2024	71.15	71.97	70.14	70.21	293,439	-0.94(-1.32%)
Jun 21, 2024	71.46	71.72	70.15	71.15	1,377,006	-0.32(-0.45%)
Jun 20, 2024	72.25	73.08	70.98	71.46	473,901	-1.83(-2.50%)
Jun 18, 2024	74.18	76.07	73.15	73.30	381,854	-0.75(-1.01%)
Jun 17, 2024	73.53	74.19	72.04	74.05	222,567	+0.50(+0.68%)
Jun 14, 2024	72.97	73.85	72.10	73.55	193,320	-0.56(-0.75%)
Jun 13, 2024	75.52	75.64	73.41	74.11	383,303	-1.67(-2.20%)
Jun 12, 2024	76.65	77.86	75.07	75.77	240,658	+1.22(+1.63%)
Jun 11, 2024	73.32	74.67	72.34	74.55	265,673	+0.68(+0.92%)
Jun 10, 2024	73.10	74.36	73.04	73.88	204,620	-0.47(-0.63%)
Jun 07, 2024	74.46	75.76	73.74	74.35	187,014	-1.02(-1.35%)
Jun 06, 2024	74.93	76.43	74.15	75.36	221,540	-0.07(-0.09%)
Jun 05, 2024	73.79	75.51	73.16	75.43	191,023	+2.72(+3.74%)
Jun 04, 2024	75.28	75.54	72.60	72.71	278,981	-3.00(-3.96%)
Jun 03, 2024	77.05	77.05	74.91	75.71	209,311	-0.07(-0.09%)
May 31, 2024	75.71	76.74	74.74	75.78	757,754	+0.58(+0.77%)
May 30, 2024	75.43	76.04	74.74	75.20	211,607	+0.55(+0.73%)
May 29, 2024	75.16	75.60	74.32	74.66	287,303	-2.28(-2.96%)
May 28, 2024	76.84	77.69	75.79	76.93	313,680	+0.18(+0.23%)
May 24, 2024	76.94	77.80	76.24	76.75	281,082	+0.95(+1.26%)
May 23, 2024	78.55	78.55	74.97	75.80	344,460	-1.97(-2.53%)
May 22, 2024	77.03	78.26	77.03	77.77	311,429	+1.09(+1.43%)
May 21, 2024	76.52	77.45	76.36	76.67	293,421	-0.67(-0.86%)
May 20, 2024	76.13	77.82	75.56	77.34	302,943	+0.98(+1.29%)
May 17, 2024	77.66	77.66	75.51	76.36	305,412	-0.87(-1.12%)
May 16, 2024	77.35	78.09	76.83	77.22	323,941	-0.27(-0.35%)
May 15, 2024	77.80	78.47	77.30	77.49	379,767	+0.57(+0.74%)
May 14, 2024	77.56	77.93	76.36	76.92	339,137	+0.66(+0.86%)
May 13, 2024	75.81	77.18	75.63	76.27	492,547	+1.28(+1.71%)
May 10, 2024	77.06	77.06	74.98	74.98	624,433	-1.92(-2.50%)
May 09, 2024	76.46	77.30	75.38	76.90	447,252	+0.71(+0.93%)
May 08, 2024	72.21	76.53	71.39	76.20	1,130,078	+6.42(+9.21%)
May 07, 2024	69.74	70.98	69.28	69.77	715,641	+0.50(+0.72%)
May 06, 2024	68.88	70.31	68.73	69.28	332,268	+1.06(+1.56%)
May 03, 2024	69.06	69.51	66.81	68.21	519,716	+0.63(+0.93%)
May 02, 2024	66.20	67.64	64.79	67.59	424,194	+2.21(+3.38%)
May 01, 2024	65.27	67.38	64.64	65.38	408,765	-0.96(-1.45%)
Apr 30, 2024	66.80	67.30	66.17	66.34	624,307	-1.17(-1.74%)
Apr 29, 2024	66.82	67.58	66.39	67.52	489,738	+0.63(+0.94%)
Apr 26, 2024	66.80	68.25	66.41	66.89	466,633	+0.01(+0.01%)
Apr 25, 2024	66.28	68.45	66.28	66.88	580,960	+0.31(+0.46%)
Apr 24, 2024	65.73	66.92	65.25	66.57	575,424	+2.52(+3.93%)
Apr 23, 2024	62.68	65.15	62.68	64.06	321,538	+1.33(+2.12%)
Apr 22, 2024	62.98	63.58	62.19	62.72	426,961	+0.19(+0.30%)
Apr 19, 2024	63.19	64.20	61.77	62.53	663,791	-1.06(-1.67%)
Apr 18, 2024	64.96	64.96	63.49	63.60	327,014	-1.62(-2.49%)
Apr 17, 2024	66.41	66.97	65.21	65.22	276,344	-1.24(-1.87%)
Apr 16, 2024	66.63	67.09	65.63	66.46	296,724	-0.34(-0.51%)
Apr 15, 2024	68.24	69.15	66.30	66.80	326,741	-0.86(-1.26%)
Apr 12, 2024	68.52	69.50	67.22	67.66	313,352	-2.27(-3.24%)
Apr 11, 2024	68.92	70.00	68.58	69.92	302,454	+1.19(+1.74%)
Apr 10, 2024	69.51	69.85	68.21	68.73	381,898	-2.54(-3.56%)
Apr 09, 2024	70.05	71.33	70.05	71.27	252,522	+2.12(+3.06%)
Apr 08, 2024	69.04	69.79	68.90	69.15	200,355	+0.68(+0.99%)
Apr 05, 2024	67.38	68.91	67.38	68.47	293,082	+0.72(+1.06%)
Apr 04, 2024	70.08	70.18	67.39	67.76	280,376	-1.37(-1.99%)
Apr 03, 2024	67.30	69.39	67.30	69.13	312,223	+0.56(+0.81%)
Apr 02, 2024	69.18	69.18	68.12	68.57	432,869	-1.70(-2.42%)
Apr 01, 2024	71.17	71.93	70.14	70.27	241,527	-0.88(-1.23%)
Mar 28, 2024	70.27	72.12	70.23	71.15	317,634	+0.93(+1.33%)
Mar 27, 2024	68.85	70.25	68.85	70.21	364,653	+1.69(+2.47%)
Mar 26, 2024	69.97	69.99	68.47	68.52	300,525	-1.11(-1.60%)
Mar 25, 2024	69.33	69.94	68.58	69.63	260,431	-0.10(-0.14%)
Mar 22, 2024	70.01	70.29	69.07	69.73	282,689	-0.42(-0.60%)
Mar 21, 2024	71.55	72.92	70.14	70.15	384,059	+0.19(+0.27%)
Mar 20, 2024	69.04	70.68	68.51	69.96	469,957	+1.24(+1.81%)
Mar 19, 2024	68.57	69.37	67.79	68.72	446,876	-0.52(-0.75%)
Mar 18, 2024	70.71	70.71	69.16	69.24	296,036	-0.45(-0.64%)
Mar 15, 2024	68.94	70.11	68.25	69.68	871,671	-0.06(-0.09%)
Mar 14, 2024	71.47	72.51	69.43	69.74	389,018	-2.23(-3.09%)
Mar 13, 2024	73.28	73.57	71.71	71.97	276,327	-1.74(-2.36%)
Mar 12, 2024	74.19	74.19	72.57	73.71	226,283	-0.18(-0.24%)
Mar 11, 2024	72.71	74.33	72.32	73.89	307,956	+0.37(+0.50%)
Mar 08, 2024	76.61	76.78	73.38	73.52	303,575	-2.54(-3.33%)
Mar 07, 2024	73.46	77.33	73.13	76.06	559,468	+3.55(+4.90%)
Mar 06, 2024	72.15	73.31	71.44	72.51	313,741	+1.37(+1.93%)
Mar 05, 2024	71.59	72.31	70.34	71.14	466,094	-1.36(-1.88%)
Mar 04, 2024	73.11	73.11	72.38	72.50	310,766	+0.12(+0.16%)
Mar 01, 2024	71.51	72.76	70.73	72.38	303,919	+1.32(+1.86%)
Feb 29, 2024	71.29	72.41	70.17	71.06	412,976	+1.02(+1.46%)
Feb 28, 2024	68.91	70.59	68.28	70.03	509,317	+0.21(+0.30%)
Feb 27, 2024	71.08	71.45	69.35	69.82	551,539	-0.93(-1.32%)
Feb 26, 2024	70.25	71.11	70.10	70.76	653,502	+0.90(+1.29%)
Feb 23, 2024	71.55	71.60	69.83	69.85	479,208	-1.84(-2.57%)
Feb 22, 2024	73.07	73.36	71.63	71.70	419,298	-0.31(-0.43%)
Feb 21, 2024	71.38	72.13	71.04	72.00	367,299	+0.01(+0.01%)
Feb 20, 2024	71.66	72.58	71.19	71.99	488,181	-0.73(-1.01%)
Feb 16, 2024	74.78	74.94	72.70	72.73	396,901	-2.28(-3.04%)
Feb 15, 2024	75.05	76.12	74.52	75.01	345,977	+0.40(+0.53%)
Feb 14, 2024	72.58	75.27	72.33	74.61	526,755	+3.03(+4.24%)
Feb 13, 2024	75.60	76.18	71.10	71.58	1,002,703	-7.18(-9.11%)
Feb 12, 2024	79.37	80.81	78.52	78.76	457,156	-2.09(-2.59%)
Feb 09, 2024	84.11	84.28	80.18	80.85	790,019	+3.22(+4.15%)
Feb 08, 2024	74.95	77.99	74.95	77.63	624,702	+3.14(+4.22%)
Feb 07, 2024	73.41	74.87	72.47	74.48	309,103	+1.23(+1.68%)
Feb 06, 2024	73.33	73.33	72.00	73.25	419,030	-0.54(-0.73%)
Feb 05, 2024	74.78	75.23	73.25	73.79	544,567	-0.99(-1.33%)
Feb 02, 2024	74.18	74.81	73.34	74.78	505,780	-0.16(-0.21%)
Feb 01, 2024	74.55	75.33	73.87	74.94	393,558	+0.61(+0.83%)
Jan 31, 2024	74.77	76.65	73.95	74.32	551,215	-1.06(-1.41%)
Jan 30, 2024	76.60	76.82	75.08	75.39	237,849	-1.67(-2.16%)
Jan 29, 2024	76.51	77.28	75.23	77.05	249,597	+0.58(+0.75%)
Jan 26, 2024	77.26	77.75	76.38	76.48	203,475	-1.25(-1.61%)
Jan 25, 2024	80.49	80.49	77.63	77.73	266,884	-1.06(-1.35%)
Jan 24, 2024	81.43	81.47	78.73	78.79	446,636	-2.48(-3.05%)
Jan 23, 2024	81.01	81.77	80.53	81.27	422,604	-0.41(-0.50%)
Jan 22, 2024	82.46	83.02	81.41	81.67	318,341	+0.12(+0.15%)
Jan 19, 2024	78.70	81.55	77.82	81.55	390,086	+4.02(+5.18%)
Jan 18, 2024	77.87	78.22	76.90	77.54	419,551	+1.41(+1.85%)
Jan 17, 2024	75.33	76.25	74.64	76.13	409,919	-0.29(-0.38%)
Jan 16, 2024	75.73	76.71	75.35	76.42	288,499	-0.03(-0.04%)
Jan 12, 2024	76.71	78.40	75.60	76.45	255,801	+0.21(+0.27%)
Jan 11, 2024	76.27	77.04	75.04	76.24	258,057	-0.25(-0.32%)
Jan 10, 2024	76.51	76.87	74.40	76.49	351,957	-0.12(-0.16%)
Jan 09, 2024	75.06	77.01	74.81	76.61	267,671	+0.01(+0.01%)
Jan 08, 2024	75.96	76.79	75.62	76.60	356,449	+0.86(+1.14%)
Jan 05, 2024	76.21	77.03	75.29	75.73	335,802	-0.89(-1.16%)
Jan 04, 2024	76.20	77.16	75.53	76.63	410,825	-1.14(-1.47%)
Jan 03, 2024	78.33	78.33	77.08	77.77	298,594	-1.69(-2.12%)
Jan 02, 2024	80.70	80.70	78.44	79.45	357,980	-1.96(-2.41%)
Dec 29, 2023	82.64	82.97	81.14	81.41	251,025	-1.25(-1.51%)
Dec 28, 2023	82.95	82.95	81.94	82.66	279,853	-0.46(-0.55%)
Dec 27, 2023	84.15	84.39	82.79	83.12	358,646	-0.86(-1.03%)
Dec 26, 2023	83.83	84.55	83.25	83.98	261,925	+0.95(+1.15%)
Dec 22, 2023	82.76	83.74	82.46	83.03	307,061	+0.85(+1.04%)
Dec 21, 2023	82.50	83.10	81.59	82.18	407,678	+1.07(+1.32%)
Dec 20, 2023	83.96	83.96	81.04	81.11	466,496	-3.40(-4.02%)
Dec 19, 2023	85.39	86.28	84.31	84.51	351,541	-0.27(-0.32%)
Dec 18, 2023	84.70	85.23	83.47	84.78	355,420	+0.53(+0.62%)
Dec 15, 2023	86.80	88.92	83.81	84.25	1,017,963	-1.90(-2.21%)
Dec 14, 2023	81.71	86.39	81.68	86.15	573,961	+5.41(+6.71%)
Dec 13, 2023	79.98	81.14	78.41	80.74	504,543	+0.49(+0.61%)
Dec 12, 2023	81.26	81.26	78.41	80.25	317,360	-0.38(-0.47%)
Dec 11, 2023	78.22	80.76	77.80	80.63	590,302	+2.92(+3.76%)
Dec 08, 2023	77.53	79.25	77.18	77.71	829,414	-0.07(-0.09%)
Dec 07, 2023	77.91	78.48	77.25	77.78	343,669	+0.56(+0.72%)
Dec 06, 2023	77.19	78.74	76.13	77.22	393,983	+1.43(+1.88%)
Dec 05, 2023	76.63	76.63	74.94	75.79	252,628	-1.36(-1.76%)
Dec 04, 2023	75.60	77.19	75.53	77.15	436,353	+0.19(+0.24%)

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.

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Power Integratn (NQ: POWI )

Historical Prices

Sections

Services

Poteau Daily News