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

Power Integratn (NQ: POWI )

59.65 -1.81 (-2.95%)
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 28, 2008 8.498 8.535 8.332 8.452 259,760 -0.08(-0.97%)
Nov 26, 2008 8.083 8.674 8.083 8.535 721,290 +0.38(+4.70%)
Nov 25, 2008 8.175 8.314 7.926 8.152 931,372 +0.04(+0.53%)
Nov 24, 2008 7.366 8.285 7.362 8.109 1,426,240 +0.79(+10.78%)
Nov 21, 2008 6.928 7.371 6.734 7.320 1,390,512 +0.52(+7.60%)
Nov 20, 2008 7.015 7.394 6.789 6.803 903,877 -0.32(-4.47%)
Nov 19, 2008 7.518 7.569 7.103 7.122 737,902 -0.42(-5.51%)
Nov 18, 2008 7.745 7.962 7.274 7.537 689,557 -0.15(-1.92%)
Nov 17, 2008 7.938 8.275 7.648 7.685 765,726 -0.32(-4.03%)
Nov 14, 2008 8.575 8.663 8.003 8.008 811,707 -0.78(-8.88%)
Nov 13, 2008 8.123 8.848 7.883 8.788 702,525 +0.65(+8.00%)
Nov 12, 2008 8.382 8.677 8.100 8.137 423,989 -0.43(-5.01%)
Nov 11, 2008 8.386 8.769 8.354 8.566 1,313,329 +0.12(+1.37%)
Nov 10, 2008 9.369 9.369 8.238 8.451 988,771 -0.77(-8.36%)
Nov 07, 2008 9.254 9.462 9.069 9.222 373,911 +0.08(+0.91%)
Nov 06, 2008 9.688 9.688 9.111 9.138 914,970 -0.11(-1.15%)
Nov 05, 2008 9.678 9.762 9.231 9.245 1,055,884 -0.54(-5.47%)
Nov 04, 2008 9.886 9.942 9.605 9.780 729,896 +0.09(+0.90%)
Nov 03, 2008 9.692 9.849 9.558 9.692 658,377 +0.00(+0.05%)
Oct 31, 2008 9.402 9.808 9.323 9.688 589,011 +0.21(+2.19%)
Oct 30, 2008 9.337 9.960 9.300 9.480 1,022,879 +0.35(+3.84%)
Oct 29, 2008 8.908 9.572 8.502 9.129 751,602 +0.21(+2.38%)
Oct 28, 2008 8.395 8.954 7.920 8.917 844,567 +0.71(+8.60%)
Oct 27, 2008 7.680 8.645 7.615 8.211 1,040,689 +0.43(+5.58%)
Oct 24, 2008 6.923 8.008 6.822 7.777 1,319,604 -0.03(-0.35%)
Oct 23, 2008 8.095 8.225 7.726 7.805 1,167,833 -0.36(-4.36%)
Oct 22, 2008 8.515 8.848 8.063 8.160 656,509 -0.42(-4.95%)
Oct 21, 2008 8.788 9.005 8.543 8.585 635,274 -0.39(-4.37%)
Oct 20, 2008 8.797 9.078 8.797 8.977 764,448 +0.29(+3.35%)
Oct 17, 2008 9.438 9.438 8.636 8.686 1,028,170 -0.43(-4.76%)
Oct 16, 2008 8.612 9.217 8.506 9.120 1,166,576 +0.53(+6.18%)
Oct 15, 2008 9.743 10.22 8.520 8.589 951,152 -1.29(-13.08%)
Oct 14, 2008 10.73 10.73 9.655 9.882 680,414 -0.67(-6.34%)
Oct 13, 2008 10.33 10.65 9.702 10.55 1,057,741 +0.37(+3.67%)
Oct 10, 2008 8.594 10.43 8.520 10.18 1,442,759 +1.23(+13.72%)
Oct 09, 2008 9.277 9.683 8.894 8.949 603,153 -0.32(-3.48%)
Oct 08, 2008 9.014 9.535 8.686 9.272 1,391,054 +0.04(+0.40%)
Oct 07, 2008 9.692 10.34 9.208 9.235 826,495 -0.53(-5.39%)
Oct 06, 2008 10.27 10.38 9.498 9.762 831,205 -0.64(-6.17%)
Oct 03, 2008 10.37 10.84 10.37 10.40 687,887 +0.20(+1.99%)
Oct 02, 2008 10.84 10.84 10.07 10.20 749,730 -0.70(-6.44%)
Oct 01, 2008 11.05 11.35 10.58 10.90 517,156 -0.22(-1.99%)
Sep 30, 2008 10.79 11.22 10.56 11.12 910,182 +0.45(+4.24%)
Sep 29, 2008 11.73 11.82 10.48 10.67 729,251 -1.16(-9.79%)
Sep 26, 2008 11.57 11.94 11.36 11.83 958,182 +0.18(+1.55%)
Sep 25, 2008 10.98 11.72 10.97 11.65 1,159,559 +0.78(+7.13%)
Sep 24, 2008 11.02 11.16 10.87 10.87 588,166 -0.16(-1.42%)
Sep 23, 2008 11.36 11.42 11.03 11.03 1,180,980 -0.36(-3.12%)
Sep 22, 2008 11.73 12.92 11.35 11.39 1,313,316 -0.36(-3.06%)
Sep 19, 2008 11.79 13.78 11.41 11.75 2,218,114 +0.22(+1.92%)
Sep 18, 2008 10.82 11.69 10.78 11.52 1,451,298 +0.91(+8.61%)
Sep 17, 2008 10.27 10.77 10.15 10.61 1,143,181 +0.23(+2.22%)
Sep 16, 2008 10.44 10.96 10.06 10.38 1,363,890 -0.09(-0.88%)
Sep 15, 2008 10.86 10.90 10.47 10.47 1,318,704 -0.45(-4.14%)
Sep 12, 2008 11.45 11.54 10.86 10.92 1,701,045 -0.78(-6.63%)
Sep 11, 2008 11.54 11.73 11.53 11.70 643,451 +0.07(+0.63%)
Sep 10, 2008 11.38 11.79 11.23 11.63 857,987 +0.41(+3.66%)
Sep 09, 2008 11.64 11.70 10.97 11.22 1,969,212 -0.44(-3.80%)
Sep 08, 2008 12.32 12.65 11.63 11.66 997,744 -0.32(-2.66%)
Sep 05, 2008 11.81 12.12 11.47 11.98 738,021 +0.16(+1.37%)
Sep 04, 2008 12.09 12.22 11.51 11.82 1,868,673 -0.35(-2.88%)
Sep 03, 2008 13.30 13.42 12.08 12.17 1,038,407 -1.19(-8.91%)
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.