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, 2005 9.845 10.15 9.771 10.07 824,913 +0.29(+2.93%)
Nov 29, 2005 9.789 9.877 9.669 9.780 325,114 +0.04(+0.38%)
Nov 28, 2005 9.983 9.992 9.706 9.743 334,222 -0.24(-2.36%)
Nov 25, 2005 9.812 10.03 9.812 9.978 158,346 +0.02(+0.23%)
Nov 23, 2005 9.928 10.08 9.891 9.955 1,570,969 +0.00(+0.05%)
Nov 22, 2005 9.937 10.02 9.858 9.951 473,812 +0.00(+0.00%)
Nov 21, 2005 9.766 9.976 9.697 9.951 725,307 +0.17(+1.70%)
Nov 18, 2005 9.734 10.09 9.674 9.785 1,588,792 +0.09(+0.95%)
Nov 17, 2005 9.623 9.798 9.623 9.692 680,869 +0.10(+1.06%)
Nov 16, 2005 9.651 9.872 9.489 9.591 434,769 -0.06(-0.67%)
Nov 15, 2005 9.674 9.817 9.628 9.655 667,366 -0.02(-0.19%)
Nov 14, 2005 10.01 10.04 9.512 9.674 1,353,033 +0.14(+1.45%)
Nov 11, 2005 9.683 9.743 9.383 9.535 768,868 -0.16(-1.67%)
Nov 10, 2005 9.715 9.775 9.406 9.697 423,755 +0.00(+0.05%)
Nov 09, 2005 9.715 9.812 9.582 9.692 412,430 +0.05(+0.48%)
Nov 08, 2005 9.669 9.720 9.448 9.646 437,977 -0.07(-0.76%)
Nov 07, 2005 9.725 9.729 9.558 9.720 500,969 +0.03(+0.29%)
Nov 04, 2005 9.738 9.762 9.568 9.692 867,167 -0.05(-0.52%)
Nov 03, 2005 9.692 9.845 9.628 9.743 840,665 +0.05(+0.52%)
Nov 02, 2005 9.498 9.766 9.498 9.692 430,890 +0.14(+1.45%)
Nov 01, 2005 9.683 9.771 9.462 9.554 411,577 -0.19(-1.94%)
Oct 31, 2005 9.397 9.808 9.392 9.743 676,274 +0.37(+3.94%)
Oct 28, 2005 9.346 9.388 9.120 9.374 505,497 +0.02(+0.25%)
Oct 27, 2005 9.572 9.572 9.346 9.351 305,350 -0.26(-2.74%)
Oct 26, 2005 9.872 9.891 9.591 9.614 295,270 -0.24(-2.39%)
Oct 25, 2005 10.03 10.03 9.656 9.849 890,128 -0.22(-2.16%)
Oct 24, 2005 9.618 10.07 9.618 10.07 768,240 +0.48(+5.01%)
Oct 21, 2005 9.462 9.877 9.462 9.586 906,471 +0.08(+0.87%)
Oct 20, 2005 9.448 9.577 9.083 9.503 1,326,411 -0.04(-0.39%)
Oct 19, 2005 9.088 9.605 8.788 9.540 1,628,052 +0.38(+4.18%)
Oct 18, 2005 9.134 9.231 8.977 9.157 488,127 +0.02(+0.20%)
Oct 17, 2005 9.092 9.198 8.963 9.138 642,827 +0.09(+1.02%)
Oct 14, 2005 9.143 9.143 8.954 9.046 443,455 +0.03(+0.36%)
Oct 13, 2005 8.852 9.102 8.838 9.014 709,636 +0.14(+1.56%)
Oct 12, 2005 8.792 9.009 8.672 8.875 980,688 +0.05(+0.52%)
Oct 11, 2005 9.614 9.688 8.806 8.829 1,559,726 -0.77(-7.98%)
Oct 10, 2005 9.618 9.729 9.411 9.595 598,074 +0.04(+0.39%)
Oct 07, 2005 9.651 9.831 9.549 9.558 701,684 -0.07(-0.72%)
Oct 06, 2005 9.600 9.868 9.503 9.628 516,928 +0.03(+0.29%)
Oct 05, 2005 9.646 9.831 9.586 9.600 384,266 -0.09(-0.91%)
Oct 04, 2005 9.900 9.932 9.678 9.688 335,906 -0.20(-2.01%)
Oct 03, 2005 10.06 10.06 9.872 9.886 561,278 -0.15(-1.47%)
Sep 30, 2005 9.923 10.05 9.923 10.03 546,586 +0.11(+1.12%)
Sep 29, 2005 9.715 9.997 9.669 9.923 545,650 +0.19(+1.99%)
Sep 28, 2005 9.762 9.877 9.692 9.729 389,208 -0.03(-0.33%)
Sep 27, 2005 9.877 9.900 9.646 9.762 555,749 -0.14(-1.44%)
Sep 26, 2005 10.08 10.17 9.840 9.905 614,476 -0.12(-1.15%)
Sep 23, 2005 10.02 10.08 9.951 10.02 475,285 +0.00(+0.05%)
Sep 22, 2005 10.02 10.09 9.854 10.02 456,054 +0.02(+0.23%)
Sep 21, 2005 10.48 10.48 9.882 9.992 664,233 -0.49(-4.67%)
Sep 20, 2005 10.61 10.75 10.43 10.48 442,042 -0.09(-0.87%)
Sep 19, 2005 10.75 10.84 10.53 10.57 274,089 -0.14(-1.29%)
Sep 16, 2005 10.52 10.78 10.36 10.71 878,982 +0.23(+2.20%)
Sep 15, 2005 10.58 10.62 10.46 10.48 424,748 -0.07(-0.66%)
Sep 14, 2005 10.65 10.80 10.48 10.55 412,315 -0.09(-0.87%)
Sep 13, 2005 10.58 10.75 10.55 10.64 465,007 -0.01(-0.09%)
Sep 12, 2005 10.29 10.73 10.27 10.65 937,545 +0.32(+3.13%)
Sep 09, 2005 9.914 10.36 9.914 10.33 768,144 +0.41(+4.14%)
Sep 08, 2005 9.868 9.983 9.808 9.918 765,005 +0.01(+0.14%)
Sep 07, 2005 10.03 10.07 9.817 9.905 678,835 -0.15(-1.47%)
Sep 06, 2005 9.858 10.13 9.858 10.05 390,850 +0.24(+2.49%)
Sep 02, 2005 9.882 9.969 9.789 9.808 460,366 -0.13(-1.35%)
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.