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 (%)
Nov 29, 2002 9.401 9.476 9.022 9.111 290,220 -0.28(-2.99%)
Nov 27, 2002 9.062 9.405 9.017 9.392 463,274 +0.44(+4.93%)
Nov 26, 2002 9.334 9.369 8.875 8.951 1,451,325 -0.53(-5.59%)
Nov 25, 2002 9.356 9.641 9.240 9.481 843,725 +0.10(+1.09%)
Nov 22, 2002 9.298 9.472 9.093 9.378 478,762 +0.01(+0.10%)
Nov 21, 2002 8.812 9.704 8.812 9.369 1,658,497 +0.56(+6.32%)
Nov 20, 2002 8.385 8.910 8.385 8.812 735,314 +0.47(+5.61%)
Nov 19, 2002 8.465 8.527 8.287 8.345 920,938 -0.20(-2.40%)
Nov 18, 2002 8.407 8.772 8.407 8.550 1,088,381 +0.12(+1.48%)
Nov 15, 2002 7.970 8.478 7.841 8.425 1,391,171 +0.41(+5.17%)
Nov 14, 2002 7.685 8.019 7.618 8.011 923,631 +0.39(+5.08%)
Nov 13, 2002 7.342 7.966 7.128 7.623 1,231,808 +0.31(+4.20%)
Nov 12, 2002 7.213 7.703 7.173 7.316 1,442,122 +0.11(+1.48%)
Nov 11, 2002 7.890 7.908 7.160 7.209 1,646,152 -0.70(-8.79%)
Nov 08, 2002 8.033 8.166 7.797 7.904 632,289 -0.12(-1.44%)
Nov 07, 2002 8.554 8.621 7.770 8.019 1,916,171 -0.66(-7.64%)
Nov 06, 2002 8.358 8.710 8.060 8.683 927,223 +0.31(+3.67%)
Nov 05, 2002 8.345 8.376 7.806 8.376 1,230,237 +0.00(+0.00%)
Nov 04, 2002 8.291 8.728 8.233 8.376 898,268 +0.16(+1.90%)
Nov 01, 2002 7.864 8.238 7.610 8.220 975,032 +0.36(+4.59%)
Oct 31, 2002 7.984 8.028 7.561 7.859 754,000 -0.07(-0.90%)
Oct 30, 2002 7.556 8.104 7.525 7.930 1,230,659 +0.34(+4.52%)
Oct 29, 2002 7.721 7.904 7.222 7.587 1,232,793 -0.15(-1.96%)
Oct 28, 2002 7.569 8.242 7.543 7.739 2,536,115 +0.19(+2.49%)
Oct 25, 2002 7.053 7.556 7.008 7.551 1,349,647 +0.51(+7.20%)
Oct 24, 2002 6.331 7.485 6.331 7.044 3,086,254 +1.14(+19.32%)
Oct 23, 2002 5.903 5.970 5.832 5.903 2,471,771 -0.08(-1.34%)
Oct 22, 2002 6.340 6.340 5.903 5.983 1,683,860 -0.39(-6.08%)
Oct 21, 2002 6.242 6.478 5.952 6.371 2,881,776 +0.19(+3.10%)
Oct 18, 2002 5.734 6.429 5.614 6.179 1,261,660 +0.45(+7.76%)
Oct 17, 2002 5.404 5.792 5.404 5.734 681,220 +0.39(+7.26%)
Oct 16, 2002 5.297 5.538 5.297 5.346 1,147,936 -0.48(-8.26%)
Oct 15, 2002 5.547 5.863 5.546 5.827 2,201,678 +0.32(+5.83%)
Oct 14, 2002 5.155 5.556 5.155 5.507 683,391 +0.30(+5.82%)
Oct 11, 2002 5.333 5.520 5.132 5.204 1,095,339 +0.13(+2.55%)
Oct 10, 2002 4.522 5.529 4.509 5.075 1,361,543 +0.57(+12.66%)
Oct 09, 2002 4.527 4.887 4.483 4.504 616,041 -0.09(-2.03%)
Oct 08, 2002 4.562 4.674 4.437 4.598 1,225,972 +0.08(+1.67%)
Oct 07, 2002 4.411 4.593 4.411 4.522 1,232,032 +0.00(+0.00%)
Oct 04, 2002 4.896 4.972 4.500 4.522 1,870,607 -0.38(-7.73%)
Oct 03, 2002 5.569 5.569 4.852 4.901 3,737,847 -0.74(-13.11%)
Oct 02, 2002 5.560 5.680 5.382 5.640 1,648,172 +0.08(+1.52%)
Oct 01, 2002 5.413 5.738 5.101 5.556 224,701,792 +0.12(+2.30%)
Sep 30, 2002 5.382 5.551 5.213 5.431 955,538 +0.04(+0.83%)
Sep 27, 2002 5.257 5.676 5.253 5.386 1,296,675 +0.14(+2.63%)
Sep 26, 2002 5.413 5.524 4.999 5.248 2,273,503 -0.01(-0.17%)
Sep 25, 2002 5.092 5.346 5.057 5.257 1,298,247 +0.31(+6.31%)
Sep 24, 2002 4.727 5.253 4.682 4.945 2,120,991 +0.05(+1.12%)
Sep 23, 2002 4.874 5.012 4.687 4.891 903,053 -0.02(-0.48%)
Sep 20, 2002 5.279 5.347 4.901 4.914 1,368,694 -0.01(-0.30%)
Sep 19, 2002 5.092 5.306 4.923 4.929 1,117,011 -0.17(-3.38%)
Sep 18, 2002 5.391 5.502 4.990 5.101 3,121,269 -0.31(-5.76%)
Sep 17, 2002 5.605 5.770 5.284 5.413 1,908,091 -0.16(-2.80%)
Sep 16, 2002 5.831 5.970 5.551 5.569 1,147,188 -0.28(-4.73%)
Sep 13, 2002 6.059 6.326 5.814 5.845 1,043,681 -0.27(-4.44%)
Sep 12, 2002 6.175 6.237 6.037 6.117 719,377 -0.18(-2.83%)
Sep 11, 2002 6.326 6.460 6.264 6.295 503,452 -0.03(-0.42%)
Sep 10, 2002 6.050 6.411 5.921 6.322 1,576,795 +0.32(+5.27%)
Sep 09, 2002 5.796 6.059 5.738 6.006 1,026,645 +0.21(+3.68%)
Sep 06, 2002 5.841 6.148 5.778 5.793 1,644,340 +0.11(+1.98%)
Sep 05, 2002 5.921 6.015 5.569 5.680 937,323 -0.33(-5.56%)
Sep 04, 2002 5.970 6.144 5.836 6.015 1,290,166 +0.07(+1.20%)
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.