Skip to main content

Power Integratn (NQ: POWI )

73.52 -0.75 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.13 32.13 31.49 31.59 198,671 -0.31(-0.96%)
Nov 29, 2016 32.06 32.20 31.71 31.89 168,432 -0.19(-0.59%)
Nov 28, 2016 32.06 32.22 31.60 32.08 189,780 -0.06(-0.18%)
Nov 25, 2016 32.21 32.21 31.50 32.14 96,907 +0.05(+0.15%)
Nov 23, 2016 32.09 32.09 32.09 0 +0.26(+0.81%)
Nov 22, 2016 31.57 31.95 31.28 31.83 329,648 +0.45(+1.42%)
Nov 21, 2016 31.41 31.76 31.25 31.39 292,181 +0.00(+0.00%)
Nov 18, 2016 31.11 31.53 30.83 31.39 307,418 +0.28(+0.90%)
Nov 17, 2016 31.20 31.46 30.68 31.11 248,667 +0.14(+0.45%)
Nov 16, 2016 30.66 31.20 30.52 30.97 233,855 +0.28(+0.92%)
Nov 15, 2016 30.73 30.94 30.19 30.68 259,671 +0.02(+0.08%)
Nov 14, 2016 30.66 30.92 30.36 30.66 295,351 +0.26(+0.85%)
Nov 11, 2016 29.21 30.64 29.21 30.40 465,924 +1.19(+4.09%)
Nov 10, 2016 30.64 30.66 29.16 29.21 706,403 -1.12(-3.71%)
Nov 09, 2016 29.61 30.45 29.20 30.33 454,395 +0.19(+0.62%)
Nov 08, 2016 30.12 30.47 30.03 30.15 238,639 -0.23(-0.77%)
Nov 07, 2016 30.40 30.52 30.19 30.38 439,245 +0.54(+1.81%)
Nov 04, 2016 29.49 30.24 29.42 29.84 385,485 +0.35(+1.19%)
Nov 03, 2016 29.28 29.56 28.95 29.49 371,595 +0.28(+0.96%)
Nov 02, 2016 29.40 29.84 29.12 29.21 310,302 -0.26(-0.87%)
Nov 01, 2016 30.17 30.24 29.33 29.47 406,671 -0.73(-2.40%)
Oct 31, 2016 30.05 30.29 29.82 30.19 341,811 +0.14(+0.47%)
Oct 28, 2016 30.26 30.50 29.61 30.05 595,508 +0.16(+0.55%)
Oct 27, 2016 30.05 30.10 28.66 29.89 391,718 +0.00(+0.00%)
Oct 26, 2016 29.42 29.96 29.42 29.89 210,639 +0.21(+0.71%)
Oct 25, 2016 29.42 29.77 29.42 29.68 176,709 +0.19(+0.64%)
Oct 24, 2016 29.37 29.77 28.42 29.49 239,907 +0.35(+1.21%)
Oct 21, 2016 28.97 29.30 28.72 29.14 292,535 -0.05(-0.16%)
Oct 20, 2016 29.56 29.86 28.97 29.19 543,788 -0.54(-1.81%)
Oct 19, 2016 29.40 29.77 28.95 29.72 159,541 +0.21(+0.71%)
Oct 18, 2016 29.49 29.61 29.26 29.51 258,390 +0.37(+1.29%)
Oct 17, 2016 29.33 29.54 29.12 29.14 115,437 -0.30(-1.02%)
Oct 14, 2016 29.51 30.15 29.19 29.44 330,045 +0.00(+0.02%)
Oct 13, 2016 29.04 29.47 28.62 29.43 351,611 +0.40(+1.39%)
Oct 12, 2016 29.24 29.24 28.81 29.03 247,290 -0.22(-0.75%)
Oct 11, 2016 29.47 29.53 29.12 29.25 468,483 -0.40(-1.34%)
Oct 10, 2016 30.04 30.32 29.64 29.65 582,328 -0.36(-1.19%)
Oct 07, 2016 29.76 30.10 29.13 30.01 373,258 +0.20(+0.68%)
Oct 06, 2016 29.94 30.00 29.43 29.80 487,821 -0.06(-0.19%)
Oct 05, 2016 29.93 30.06 29.78 29.86 436,788 -0.02(-0.08%)
Oct 04, 2016 30.08 30.15 29.33 29.88 467,245 +0.01(+0.03%)
Oct 03, 2016 29.52 29.89 29.29 29.87 749,187 +0.35(+1.17%)
Sep 30, 2016 29.00 29.64 28.90 29.53 341,683 +0.71(+2.45%)
Sep 29, 2016 28.80 29.03 28.38 28.82 216,110 +0.04(+0.13%)
Sep 28, 2016 28.90 29.26 28.63 28.78 337,309 +0.03(+0.11%)
Sep 27, 2016 28.25 28.79 28.11 28.75 229,490 +0.53(+1.88%)
Sep 26, 2016 28.60 28.60 28.17 28.22 209,627 -0.55(-1.91%)
Sep 23, 2016 29.05 29.18 28.71 28.77 496,707 -0.37(-1.25%)
Sep 22, 2016 28.90 29.24 28.60 29.13 441,201 +0.25(+0.86%)
Sep 21, 2016 28.40 28.90 28.35 28.89 414,714 +0.37(+1.31%)
Sep 20, 2016 28.58 28.75 28.38 28.51 372,270 +0.02(+0.08%)
Sep 19, 2016 27.97 28.54 27.83 28.49 374,058 +0.65(+2.34%)
Sep 16, 2016 27.74 27.87 27.32 27.84 498,112 +0.23(+0.85%)
Sep 15, 2016 27.30 27.73 27.15 27.60 126,236 +0.41(+1.52%)
Sep 14, 2016 27.03 27.23 26.84 27.19 158,398 +0.10(+0.38%)
Sep 13, 2016 27.41 27.78 26.94 27.09 276,462 -0.40(-1.45%)
Sep 12, 2016 26.85 27.50 26.58 27.49 264,625 +0.52(+1.93%)
Sep 09, 2016 27.45 27.49 26.92 26.97 349,030 -0.79(-2.84%)
Sep 08, 2016 27.62 27.80 27.40 27.75 198,615 -0.02(-0.07%)
Sep 07, 2016 27.64 27.78 27.27 27.77 338,263 +0.13(+0.47%)
Sep 06, 2016 27.82 27.94 27.41 27.64 189,912 -0.17(-0.62%)
Sep 02, 2016 27.72 27.81 27.81 27.81 369,288 +0.14(+0.51%)
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.