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

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 9.550 9.791 9.372 9.492 674,951 -0.02(-0.19%)
Apr 29, 2009 9.417 9.715 9.363 9.510 589,230 +0.09(+0.95%)
Apr 28, 2009 9.412 9.613 9.332 9.421 675,938 -0.04(-0.42%)
Apr 27, 2009 9.345 9.590 9.213 9.461 1,175,652 +0.10(+1.10%)
Apr 24, 2009 9.773 10.45 9.287 9.359 2,757,323 +0.17(+1.89%)
Apr 23, 2009 9.648 9.648 9.042 9.185 735,629 -0.49(-5.02%)
Apr 22, 2009 9.073 9.728 8.984 9.671 920,741 +0.45(+4.93%)
Apr 21, 2009 8.842 9.225 8.837 9.216 586,360 +0.39(+4.39%)
Apr 20, 2009 8.788 8.962 8.530 8.828 599,200 -0.09(-1.05%)
Apr 17, 2009 8.454 8.958 8.418 8.922 889,223 +0.49(+5.81%)
Apr 16, 2009 8.213 8.463 8.142 8.432 468,657 +0.26(+3.16%)
Apr 15, 2009 8.075 8.200 7.968 8.173 452,138 +0.03(+0.33%)
Apr 14, 2009 8.057 8.240 8.035 8.146 503,021 +0.01(+0.11%)
Apr 13, 2009 8.022 8.204 7.768 8.138 657,982 +0.02(+0.22%)
Apr 09, 2009 7.826 8.178 7.728 8.120 555,796 +0.38(+4.95%)
Apr 08, 2009 7.612 7.826 7.536 7.736 239,976 +0.20(+2.66%)
Apr 07, 2009 7.794 7.794 7.465 7.536 779,762 -0.33(-4.19%)
Apr 06, 2009 8.138 8.160 7.790 7.866 677,475 -0.33(-4.08%)
Apr 03, 2009 8.111 8.218 8.031 8.200 295,837 +0.11(+1.32%)
Apr 02, 2009 7.946 8.227 7.897 8.093 537,508 +0.23(+2.89%)
Apr 01, 2009 7.589 7.906 7.545 7.866 487,598 +0.20(+2.62%)
Mar 31, 2009 7.968 7.982 7.465 7.665 1,395,471 -0.26(-3.32%)
Mar 30, 2009 8.075 8.075 7.794 7.928 700,433 -0.44(-5.22%)
Mar 26, 2009 8.053 8.400 7.928 8.365 574,295 +0.33(+4.16%)
Mar 25, 2009 8.262 8.320 7.768 8.031 814,727 -0.15(-1.85%)
Mar 24, 2009 8.343 8.414 8.178 8.182 617,520 -0.29(-3.37%)
Mar 23, 2009 8.280 8.534 8.236 8.467 629,758 +0.24(+2.93%)
Mar 20, 2009 8.779 8.819 8.204 8.227 817,245 -0.47(-5.38%)
Mar 19, 2009 8.690 8.775 8.579 8.695 623,686 +0.03(+0.36%)
Mar 18, 2009 8.641 8.686 8.561 8.663 1,145,590 +0.03(+0.36%)
Mar 17, 2009 8.498 8.637 8.409 8.632 816,877 +0.14(+1.68%)
Mar 16, 2009 8.695 8.913 8.467 8.490 2,244,466 -0.87(-9.33%)
Mar 13, 2009 9.194 9.425 9.056 9.363 522,298 +0.19(+2.09%)
Mar 12, 2009 8.637 9.229 8.552 9.171 1,045,634 +0.47(+5.43%)
Mar 11, 2009 8.298 8.828 8.298 8.699 1,042,643 +0.41(+4.95%)
Mar 10, 2009 8.062 8.325 7.843 8.289 856,163 +0.38(+4.79%)
Mar 09, 2009 8.093 8.162 7.892 7.910 1,284,415 -0.29(-3.53%)
Mar 06, 2009 8.133 8.204 7.999 8.200 1,171,893 +0.12(+1.43%)
Mar 05, 2009 7.946 8.200 7.870 8.084 1,448,473 +0.01(+0.17%)
Mar 04, 2009 7.982 8.169 7.933 8.071 1,245,198 +0.07(+0.89%)
Mar 02, 2009 8.195 8.289 7.964 7.999 1,160,721 -0.18(-2.18%)
Feb 27, 2009 8.142 8.467 8.124 8.178 1,218,663 -0.07(-0.81%)
Feb 26, 2009 8.405 8.552 8.222 8.244 594,248 -0.11(-1.28%)
Feb 25, 2009 8.289 8.516 8.200 8.351 1,282,149 +0.01(+0.11%)
Feb 24, 2009 8.414 8.583 8.285 8.343 1,104,169 +0.00(+0.00%)
Feb 23, 2009 8.757 8.895 8.307 8.343 1,145,960 -0.40(-4.54%)
Feb 20, 2009 8.610 8.873 8.610 8.739 919,375 +0.01(+0.15%)
Feb 19, 2009 8.851 9.145 8.695 8.726 819,828 -0.26(-2.93%)
Feb 18, 2009 9.100 9.265 8.784 8.989 733,201 +0.01(+0.10%)
Feb 17, 2009 9.274 9.341 8.766 8.980 930,307 -0.57(-5.97%)
Feb 13, 2009 9.318 9.671 9.310 9.550 940,719 +0.21(+2.24%)
Feb 12, 2009 9.127 9.359 8.864 9.341 646,760 +0.24(+2.64%)
Feb 11, 2009 9.154 9.216 8.962 9.100 694,100 -0.03(-0.29%)
Feb 10, 2009 9.510 9.706 9.105 9.127 764,149 -0.38(-4.03%)
Feb 09, 2009 9.359 9.728 9.051 9.510 809,755 -0.06(-0.65%)
Feb 06, 2009 8.770 9.786 8.770 9.572 1,690,570 +0.77(+8.70%)
Feb 05, 2009 8.338 9.448 8.151 8.806 2,786,850 -0.14(-1.54%)
Feb 04, 2009 8.802 9.078 8.637 8.944 1,114,927 +0.16(+1.88%)
Feb 03, 2009 8.810 8.855 8.672 8.779 1,055,191 -0.03(-0.35%)
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.