Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

76.79 -0.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2002 10.11 10.35 9.948 10.07 733,369 -0.22(-2.13%)
May 28, 2002 10.28 10.37 9.738 10.29 524,954 +0.05(+0.52%)
May 27, 2002 10.71 10.71 10.24 10.24 251,620 +0.00(+0.00%)
May 24, 2002 10.71 10.71 10.24 10.24 249,381 -0.48(-4.50%)
May 23, 2002 10.61 10.79 10.40 10.72 591,665 +0.11(+1.05%)
May 22, 2002 11.02 11.03 10.49 10.61 908,429 -0.46(-4.20%)
May 21, 2002 11.04 11.24 10.70 11.07 811,497 +0.02(+0.16%)
May 20, 2002 10.90 11.16 10.80 11.06 353,029 +0.00(+0.00%)
May 17, 2002 11.17 11.28 10.88 11.06 789,335 +0.18(+1.64%)
May 16, 2002 11.17 11.39 10.78 10.88 1,146,393 -0.42(-3.72%)
May 15, 2002 10.73 11.57 10.61 11.30 1,540,613 +0.21(+1.85%)
May 14, 2002 10.05 11.17 10.02 11.09 1,419,504 +1.05(+10.45%)
May 13, 2002 9.108 10.04 8.983 10.04 611,365 +1.02(+11.30%)
May 10, 2002 9.403 9.515 8.720 9.023 405,189 -0.30(-3.22%)
May 09, 2002 9.470 9.662 9.269 9.323 748,592 -0.24(-2.48%)
May 08, 2002 9.028 9.694 9.023 9.559 762,023 +0.82(+9.41%)
May 07, 2002 8.769 9.023 8.465 8.738 342,955 +0.07(+0.77%)
May 06, 2002 9.443 9.475 8.666 8.671 761,352 -0.51(-5.55%)
May 03, 2002 9.519 9.519 9.046 9.180 643,825 -0.29(-3.07%)
May 02, 2002 9.810 9.872 9.417 9.470 538,610 -0.29(-2.97%)
May 01, 2002 9.385 9.872 9.157 9.761 1,201,911 +0.31(+3.31%)
Apr 30, 2002 8.778 9.604 8.778 9.448 1,140,125 +0.74(+8.52%)
Apr 29, 2002 8.604 9.090 8.599 8.706 531,446 -0.06(-0.71%)
Apr 26, 2002 8.380 9.220 8.376 8.769 1,062,893 +0.59(+7.27%)
Apr 25, 2002 7.960 8.237 7.875 8.175 198,788 +0.23(+2.92%)
Apr 24, 2002 8.210 8.362 7.929 7.942 296,840 -0.27(-3.26%)
Apr 23, 2002 8.286 8.465 8.152 8.210 331,538 -0.06(-0.71%)
Apr 22, 2002 8.541 8.545 8.256 8.269 329,300 -0.31(-3.59%)
Apr 19, 2002 8.813 8.854 8.568 8.577 185,804 -0.19(-2.14%)
Apr 18, 2002 8.849 8.854 8.581 8.764 438,992 -0.09(-1.06%)
Apr 17, 2002 9.198 9.202 8.755 8.858 724,639 -0.16(-1.73%)
Apr 16, 2002 8.251 9.046 8.175 9.015 793,588 +0.87(+10.64%)
Apr 15, 2002 8.072 8.242 7.791 8.148 548,236 +0.14(+1.79%)
Apr 12, 2002 7.531 8.041 7.505 8.005 604,873 +0.49(+6.48%)
Apr 11, 2002 7.898 7.898 7.460 7.518 387,503 -0.41(-5.18%)
Apr 10, 2002 7.692 7.960 7.567 7.929 380,116 +0.19(+2.42%)
Apr 09, 2002 7.983 7.987 7.594 7.741 414,143 -0.12(-1.53%)
Apr 08, 2002 8.050 8.050 7.840 7.862 350,790 -0.20(-2.49%)
Apr 05, 2002 8.371 8.371 8.054 8.063 216,697 -0.28(-3.37%)
Apr 04, 2002 8.327 8.487 8.255 8.344 309,376 +0.04(+0.43%)
Apr 03, 2002 8.429 8.443 8.292 8.309 265,499 -0.15(-1.74%)
Apr 02, 2002 8.490 8.501 8.280 8.456 290,795 -0.08(-0.99%)
Apr 01, 2002 8.425 8.612 7.911 8.541 626,811 +0.03(+0.37%)
Mar 29, 2002 8.385 8.688 8.318 8.510 509,284 +0.00(+0.00%)
Mar 28, 2002 8.385 8.688 8.318 8.510 509,284 +0.04(+0.53%)
Mar 27, 2002 8.193 8.465 8.063 8.465 668,897 +0.26(+3.21%)
Mar 26, 2002 8.380 8.483 8.130 8.202 655,689 -0.13(-1.61%)
Mar 25, 2002 8.376 8.447 8.264 8.336 459,363 -0.05(-0.59%)
Mar 22, 2002 8.818 8.849 8.380 8.385 401,607 -0.42(-4.77%)
Mar 21, 2002 8.429 8.845 8.273 8.805 641,362 +0.42(+5.06%)
Mar 20, 2002 8.528 8.621 8.358 8.380 551,370 -0.33(-3.79%)
Mar 19, 2002 8.822 8.867 8.590 8.711 418,620 +0.02(+0.26%)
Mar 18, 2002 8.577 8.845 8.568 8.688 379,444 +0.13(+1.57%)
Mar 15, 2002 8.157 8.554 8.041 8.554 373,176 +0.34(+4.08%)
Mar 14, 2002 8.085 8.362 8.063 8.219 420,187 +0.12(+1.43%)
Mar 13, 2002 8.496 8.496 8.072 8.103 388,399 -0.43(-5.03%)
Mar 12, 2002 8.662 8.822 8.286 8.532 441,678 -0.26(-2.95%)
Mar 11, 2002 8.863 9.037 8.554 8.791 408,323 -0.08(-0.86%)
Mar 08, 2002 8.376 8.907 8.376 8.867 348,999 +0.53(+6.37%)
Mar 07, 2002 8.523 8.867 8.277 8.336 528,536 -0.12(-1.47%)
Mar 06, 2002 8.474 8.487 8.054 8.461 740,757 +0.00(+0.05%)
Mar 05, 2002 8.022 8.550 8.022 8.456 1,188,703 +0.43(+5.34%)
Mar 04, 2002 7.424 8.264 7.375 8.027 2,212,197 +0.65(+8.78%)
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.