Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

59.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 9.349 9.492 9.109 9.109 906,930 -0.32(-3.43%)
Nov 29, 2004 9.557 9.760 9.326 9.432 866,208 -0.05(-0.49%)
Nov 26, 2004 9.455 9.483 9.376 9.478 177,183 +0.06(+0.64%)
Nov 24, 2004 9.330 9.607 9.330 9.418 382,310 -0.01(-0.10%)
Nov 23, 2004 9.603 9.690 9.326 9.427 777,400 -0.18(-1.87%)
Nov 22, 2004 9.630 9.677 9.487 9.607 716,317 -0.04(-0.38%)
Nov 19, 2004 9.917 10.07 9.644 9.644 815,522 -0.44(-4.35%)
Nov 18, 2004 9.764 10.11 9.626 10.08 1,088,230 +0.34(+3.51%)
Nov 17, 2004 9.653 9.930 9.566 9.741 2,645,413 +0.19(+1.98%)
Nov 16, 2004 9.695 9.834 9.483 9.552 1,180,504 -0.19(-1.94%)
Nov 15, 2004 9.390 9.981 9.243 9.741 1,901,587 -0.05(-0.47%)
Nov 12, 2004 9.880 9.958 9.649 9.787 1,538,121 -0.12(-1.26%)
Nov 11, 2004 9.990 10.08 9.884 9.912 945,270 +0.00(+0.00%)
Nov 10, 2004 10.24 10.28 9.769 9.912 1,144,981 -0.35(-3.42%)
Nov 09, 2004 10.38 10.42 10.16 10.26 417,400 -0.07(-0.71%)
Nov 08, 2004 10.23 10.61 10.20 10.34 1,236,388 -0.00(-0.04%)
Nov 05, 2004 9.954 10.39 9.954 10.34 1,266,064 +0.45(+4.53%)
Nov 04, 2004 9.741 10.06 9.653 9.894 679,277 +0.16(+1.61%)
Nov 03, 2004 10.16 10.20 9.663 9.737 877,905 -0.10(-1.03%)
Nov 02, 2004 9.986 10.07 9.695 9.838 635,739 -0.09(-0.93%)
Nov 01, 2004 9.857 10.000 9.746 9.930 381,660 +0.05(+0.51%)
Oct 29, 2004 9.787 9.940 9.663 9.880 695,956 +0.10(+0.99%)
Oct 28, 2004 9.972 10.03 9.723 9.783 833,934 -0.10(-0.98%)
Oct 27, 2004 9.626 10.03 9.589 9.880 1,324,331 +0.27(+2.79%)
Oct 26, 2004 9.423 9.649 9.312 9.612 912,345 +0.12(+1.31%)
Oct 25, 2004 9.095 9.741 9.086 9.487 1,476,388 +0.31(+3.37%)
Oct 22, 2004 9.238 9.303 8.993 9.178 1,747,363 +0.06(+0.61%)
Oct 21, 2004 9.640 10.18 9.044 9.123 5,720,356 -1.07(-10.51%)
Oct 20, 2004 9.496 10.51 9.496 10.19 2,676,821 +0.63(+6.56%)
Oct 19, 2004 9.561 9.829 9.487 9.566 837,616 +0.19(+2.07%)
Oct 18, 2004 9.104 9.423 9.003 9.372 505,559 +0.24(+2.68%)
Oct 15, 2004 9.196 9.256 9.026 9.127 610,829 -0.08(-0.88%)
Oct 14, 2004 9.598 9.626 9.187 9.208 618,844 -0.39(-4.06%)
Oct 13, 2004 9.524 9.847 9.492 9.598 971,912 +0.25(+2.72%)
Oct 12, 2004 9.141 9.395 8.952 9.344 769,818 +0.03(+0.30%)
Oct 11, 2004 9.303 9.349 8.887 9.316 1,123,753 +0.07(+0.75%)
Oct 08, 2004 9.621 9.695 9.183 9.247 1,038,843 -0.47(-4.85%)
Oct 07, 2004 9.903 10.12 9.686 9.718 690,541 -0.23(-2.32%)
Oct 06, 2004 9.995 10.000 9.640 9.949 786,930 +0.00(+0.00%)
Oct 05, 2004 10.10 10.20 9.843 9.949 952,634 -0.21(-2.05%)
Oct 04, 2004 10.11 10.37 10.08 10.16 834,367 +0.10(+0.96%)
Oct 01, 2004 9.566 10.09 9.566 10.06 896,317 +0.63(+6.66%)
Sep 30, 2004 9.386 9.718 9.293 9.432 715,667 +0.06(+0.59%)
Sep 29, 2004 9.095 9.506 9.095 9.376 761,804 +0.23(+2.47%)
Sep 28, 2004 9.303 9.404 8.956 9.150 1,098,627 -0.10(-1.05%)
Sep 27, 2004 9.256 9.418 9.159 9.247 1,031,046 -0.06(-0.64%)
Sep 24, 2004 9.557 9.603 9.307 9.307 1,011,118 -0.23(-2.37%)
Sep 23, 2004 9.372 9.727 9.349 9.533 1,505,847 +0.16(+1.72%)
Sep 22, 2004 9.815 9.843 9.367 9.372 1,919,565 -0.55(-5.58%)
Sep 21, 2004 9.870 10.13 9.750 9.926 3,448,806 -0.37(-3.63%)
Sep 20, 2004 9.894 10.52 9.889 10.30 1,661,803 +0.28(+2.81%)
Sep 17, 2004 10.06 10.10 9.824 10.02 1,372,201 +0.16(+1.64%)
Sep 16, 2004 9.829 10.06 9.755 9.857 960,215 +0.06(+0.66%)
Sep 15, 2004 10.42 10.42 9.773 9.792 2,135,955 -0.76(-7.22%)
Sep 14, 2004 10.30 10.56 10.20 10.55 1,576,027 +0.19(+1.87%)
Sep 13, 2004 9.423 10.48 9.404 10.36 2,516,315 +0.90(+9.57%)
Sep 10, 2004 8.726 9.593 8.665 9.455 2,241,442 +0.68(+7.73%)
Sep 09, 2004 8.767 8.841 8.550 8.776 1,693,428 +0.18(+2.15%)
Sep 08, 2004 8.827 8.827 8.485 8.592 2,234,727 -0.25(-2.87%)
Sep 07, 2004 8.878 9.012 8.665 8.846 1,186,786 +0.04(+0.42%)
Sep 03, 2004 9.326 9.395 8.661 8.809 1,188,518 -0.67(-7.11%)
Sep 02, 2004 9.280 9.501 9.196 9.483 866,208 +0.20(+2.19%)
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.