Indicators

Power Integratn (NQ: POWI )

74.37 +0.27 (+0.36%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	79.56	80.58	79.16	80.02	196,945	+0.43(+0.54%)
May 27, 2021	79.48	80.77	78.87	79.59	444,846	-0.24(-0.30%)
May 26, 2021	78.74	80.25	78.57	79.83	276,679	+1.48(+1.89%)
May 25, 2021	78.33	79.37	78.07	78.36	267,612	+0.60(+0.78%)
May 24, 2021	77.34	78.22	76.73	77.75	231,681	+1.71(+2.25%)
May 21, 2021	77.58	77.58	75.88	76.04	366,303	-0.84(-1.09%)
May 20, 2021	75.32	77.08	74.21	76.88	289,770	+2.09(+2.79%)
May 19, 2021	71.00	75.15	71.00	74.79	297,106	+2.11(+2.90%)
May 18, 2021	74.71	75.55	72.66	72.68	337,734	-1.33(-1.80%)
May 17, 2021	73.81	74.49	72.33	74.01	502,568	-0.87(-1.16%)
May 14, 2021	73.75	75.61	72.96	74.88	247,156	+2.28(+3.15%)
May 13, 2021	72.65	74.02	71.32	72.59	498,585	+1.00(+1.40%)
May 12, 2021	73.79	74.75	71.32	71.59	330,803	-3.33(-4.45%)
May 11, 2021	72.80	75.45	72.43	74.92	292,193	-0.94(-1.24%)
May 10, 2021	79.39	79.45	75.74	75.87	436,852	-4.31(-5.37%)
May 07, 2021	79.70	80.29	78.58	80.17	218,887	+1.59(+2.03%)
May 06, 2021	77.84	79.42	76.84	78.58	649,579	+0.22(+0.29%)
May 05, 2021	77.06	78.67	75.83	78.36	352,917	+2.33(+3.07%)
May 04, 2021	77.44	78.73	75.14	76.02	517,745	-2.26(-2.89%)

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.