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

Power Integratn (NQ: POWI )

61.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2006 12.35 13.04 12.35 12.86 1,452,530 +2.82(+28.09%)
Nov 29, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 28, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 27, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 24, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 22, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 21, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 20, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 17, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 16, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 15, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 14, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 13, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 10, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 09, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 08, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 07, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 06, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 03, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 02, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 01, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 31, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 30, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 27, 2006 10.36 10.36 9.808 10.04 930,739 -0.28(-2.68%)
Oct 26, 2006 10.34 10.38 10.27 10.32 311,080 -0.07(-0.67%)
Oct 25, 2006 10.38 10.50 10.38 10.38 558,721 +0.04(+0.36%)
Oct 24, 2006 10.32 10.38 10.32 10.35 235,945 +0.03(+0.27%)
Oct 23, 2006 10.20 10.41 10.18 10.32 76,173 +0.12(+1.18%)
Oct 20, 2006 10.18 10.20 10.13 10.20 54,467 -0.05(-0.45%)
Oct 19, 2006 10.27 10.45 10.15 10.25 73,135 -0.02(-0.22%)
Oct 18, 2006 10.15 10.34 10.15 10.27 101,687 +0.14(+1.37%)
Oct 17, 2006 10.43 10.45 10.08 10.13 648,200 -0.25(-2.44%)
Oct 16, 2006 10.34 10.48 10.15 10.38 76,452 -0.05(-0.44%)
Oct 13, 2006 10.38 10.50 10.15 10.43 339,414 +0.00(+0.00%)
Oct 12, 2006 10.31 10.48 10.22 10.43 604,343 +0.14(+1.35%)
Oct 11, 2006 9.877 10.38 9.738 10.29 1,247,971 +0.60(+6.19%)
Oct 10, 2006 8.838 9.720 8.746 9.692 2,036,429 +0.92(+10.53%)
Oct 09, 2006 8.654 8.769 8.585 8.769 192,807 +0.12(+1.33%)
Oct 06, 2006 8.677 8.760 8.437 8.654 504,466 +0.06(+0.70%)
Oct 05, 2006 8.746 8.769 8.585 8.594 345,630 -0.15(-1.74%)
Oct 04, 2006 8.769 8.792 8.700 8.746 339,880 -0.07(-0.79%)
Oct 03, 2006 8.954 9.028 8.728 8.815 612,764 -0.23(-2.55%)
Oct 02, 2006 9.023 9.162 8.931 9.046 227,763 +0.00(+0.00%)
Sep 29, 2006 9.092 9.194 8.931 9.046 366,261 -0.06(-0.61%)
Sep 28, 2006 9.138 9.254 9.069 9.102 339,511 -0.13(-1.40%)
Sep 27, 2006 9.092 9.369 9.092 9.231 342,380 +0.12(+1.27%)
Sep 26, 2006 8.977 9.162 8.977 9.115 594,411 +0.06(+0.61%)
Sep 25, 2006 9.000 9.060 8.977 9.060 184,068 +0.04(+0.41%)
Sep 22, 2006 8.815 9.023 8.654 9.023 829,190 +0.07(+0.77%)
Sep 21, 2006 8.723 8.991 8.677 8.954 113,078 +0.09(+1.04%)
Sep 20, 2006 8.492 8.866 8.469 8.862 461,577 +0.42(+4.92%)
Sep 19, 2006 8.640 8.677 8.446 8.446 261,767 -0.23(-2.66%)
Sep 18, 2006 8.746 8.769 8.654 8.677 443,080 -0.08(-0.90%)
Sep 15, 2006 8.991 9.014 8.746 8.755 377,029 -0.28(-3.07%)
Sep 14, 2006 9.138 9.208 9.014 9.032 180,931 -0.11(-1.16%)
Sep 13, 2006 9.042 9.494 9.042 9.138 619,147 +0.07(+0.76%)
Sep 12, 2006 8.908 9.069 8.908 9.069 307,384 +0.16(+1.81%)
Sep 11, 2006 8.977 8.977 8.815 8.908 257,848 -0.05(-0.52%)
Sep 08, 2006 8.871 9.106 8.871 8.954 433,427 +0.09(+1.04%)
Sep 07, 2006 8.635 8.931 8.635 8.862 761,699 +0.23(+2.62%)
Sep 06, 2006 8.774 8.806 8.631 8.635 320,325 -0.20(-2.25%)
Sep 05, 2006 8.492 8.834 8.492 8.834 306,688 +0.30(+3.46%)
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.