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

Power Integratn (NQ: POWI )

74.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Feb 02, 2009 8.530 8.868 8.472 8.810 811,774 +0.13(+1.54%)
Jan 30, 2009 8.873 8.966 8.632 8.677 737,424 -0.10(-1.12%)
Jan 29, 2009 8.949 8.993 8.686 8.775 634,849 -0.30(-3.34%)
Jan 28, 2009 8.824 9.105 8.753 9.078 841,170 +0.40(+4.62%)
Jan 27, 2009 8.343 8.739 8.227 8.677 836,666 +0.22(+2.58%)
Jan 26, 2009 8.115 8.552 8.115 8.458 564,841 +0.31(+3.83%)
Jan 23, 2009 7.879 8.262 7.866 8.146 624,559 +0.12(+1.56%)
Jan 22, 2009 8.191 8.195 7.843 8.022 539,043 -0.31(-3.74%)
Jan 21, 2009 7.950 8.343 7.870 8.334 863,595 +0.45(+5.65%)
Jan 20, 2009 8.285 8.365 7.861 7.888 564,879 -0.46(-5.55%)
Jan 16, 2009 8.115 8.409 8.057 8.351 841,932 +0.28(+3.48%)
Jan 15, 2009 8.071 8.102 7.852 8.071 940,374 -0.01(-0.11%)
Jan 14, 2009 8.334 8.463 8.039 8.080 735,097 -0.36(-4.28%)
Jan 13, 2009 8.369 8.548 8.311 8.441 821,327 +0.04(+0.48%)
Jan 12, 2009 8.802 8.802 8.311 8.400 930,426 -0.39(-4.41%)
Jan 09, 2009 9.162 9.162 8.766 8.788 791,094 -0.42(-4.55%)
Jan 08, 2009 9.069 9.296 8.944 9.207 1,008,302 +0.01(+0.15%)
Jan 07, 2009 9.158 9.265 9.024 9.194 777,202 -0.14(-1.48%)
Jan 06, 2009 9.100 9.385 9.038 9.332 832,369 +0.26(+2.85%)
Jan 05, 2009 8.993 9.096 8.797 9.073 1,325,524 +0.07(+0.79%)
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.