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

Power Integratn (NQ: POWI )

63.57 +0.19 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 8.266 8.280 7.744 7.952 1,345,191 -0.27(-3.32%)
Mar 30, 2009 8.377 8.377 8.086 8.224 675,195 -0.45(-5.22%)
Mar 26, 2009 8.354 8.714 8.224 8.677 553,602 +0.35(+4.16%)
Mar 25, 2009 8.571 8.631 8.058 8.331 785,372 -0.16(-1.85%)
Mar 24, 2009 8.654 8.728 8.483 8.488 595,270 -0.30(-3.37%)
Mar 23, 2009 8.590 8.853 8.543 8.784 607,067 +0.25(+2.93%)
Mar 20, 2009 9.107 9.149 8.511 8.534 787,799 -0.49(-5.38%)
Mar 19, 2009 9.015 9.103 8.899 9.020 601,214 +0.03(+0.36%)
Mar 18, 2009 8.964 9.010 8.881 8.987 1,104,313 +0.03(+0.36%)
Mar 17, 2009 8.816 8.959 8.724 8.955 787,444 +0.15(+1.68%)
Mar 16, 2009 9.020 9.246 8.784 8.807 2,163,596 -0.91(-9.33%)
Mar 13, 2009 9.537 9.778 9.394 9.713 503,480 +0.20(+2.09%)
Mar 12, 2009 8.959 9.574 8.872 9.514 1,007,959 +0.49(+5.43%)
Mar 11, 2009 8.608 9.158 8.608 9.024 1,005,076 +0.43(+4.95%)
Mar 10, 2009 8.363 8.636 8.137 8.599 825,315 +0.39(+4.79%)
Mar 09, 2009 8.395 8.467 8.187 8.206 1,238,136 -0.30(-3.53%)
Mar 06, 2009 8.437 8.511 8.298 8.506 1,129,669 +0.12(+1.43%)
Mar 05, 2009 8.243 8.506 8.164 8.386 1,396,283 +0.01(+0.17%)
Mar 04, 2009 8.280 8.474 8.229 8.372 1,200,332 +0.07(+0.89%)
Mar 02, 2009 8.502 8.599 8.261 8.298 1,118,899 -0.18(-2.18%)
Feb 27, 2009 8.446 8.784 8.428 8.483 1,174,754 -0.07(-0.81%)
Feb 26, 2009 8.719 8.872 8.530 8.553 572,836 -0.11(-1.28%)
Feb 25, 2009 8.599 8.835 8.506 8.664 1,235,952 +0.02(+0.17%)
Feb 24, 2009 8.722 8.898 8.588 8.649 1,065,096 +0.00(+0.00%)
Feb 23, 2009 9.078 9.221 8.612 8.649 1,105,408 -0.41(-4.54%)
Feb 20, 2009 8.926 9.198 8.926 9.060 886,841 +0.01(+0.15%)
Feb 19, 2009 9.175 9.480 9.014 9.046 790,817 -0.27(-2.93%)
Feb 18, 2009 9.434 9.605 9.106 9.318 707,255 +0.01(+0.10%)
Feb 17, 2009 9.614 9.683 9.087 9.309 897,387 -0.59(-5.97%)
Feb 13, 2009 9.660 10.03 9.651 9.901 907,430 +0.22(+2.24%)
Feb 12, 2009 9.462 9.702 9.189 9.683 623,874 +0.25(+2.64%)
Feb 11, 2009 9.489 9.554 9.291 9.434 669,538 -0.03(-0.29%)
Feb 10, 2009 9.859 10.06 9.439 9.462 737,108 -0.40(-4.03%)
Feb 09, 2009 9.702 10.09 9.383 9.859 781,100 -0.06(-0.65%)
Feb 06, 2009 9.092 10.15 9.092 9.924 1,630,747 +0.79(+8.70%)
Feb 05, 2009 8.644 9.794 8.450 9.129 2,688,233 -0.14(-1.54%)
Feb 04, 2009 9.124 9.411 8.953 9.272 1,075,473 +0.17(+1.88%)
Feb 03, 2009 9.134 9.180 8.990 9.101 1,017,851 -0.03(-0.35%)
Feb 02, 2009 8.843 9.194 8.783 9.134 783,048 +0.14(+1.54%)
Jan 30, 2009 9.198 9.295 8.949 8.995 711,329 -0.10(-1.12%)
Jan 29, 2009 9.277 9.323 9.004 9.097 612,384 -0.31(-3.34%)
Jan 28, 2009 9.148 9.439 9.074 9.411 811,403 +0.42(+4.62%)
Jan 27, 2009 8.649 9.060 8.528 8.995 807,059 +0.23(+2.58%)
Jan 26, 2009 8.413 8.866 8.413 8.769 544,853 +0.32(+3.83%)
Jan 23, 2009 8.168 8.565 8.154 8.445 602,458 +0.13(+1.56%)
Jan 22, 2009 8.491 8.496 8.131 8.316 519,968 -0.32(-3.74%)
Jan 21, 2009 8.242 8.649 8.159 8.639 833,036 +0.46(+5.65%)
Jan 20, 2009 8.588 8.672 8.150 8.177 544,890 -0.48(-5.55%)
Jan 16, 2009 8.413 8.718 8.353 8.658 812,139 +0.29(+3.48%)
Jan 15, 2009 8.367 8.399 8.140 8.367 907,097 -0.01(-0.11%)
Jan 14, 2009 8.639 8.773 8.334 8.376 709,084 -0.37(-4.28%)
Jan 13, 2009 8.676 8.861 8.616 8.750 792,263 +0.04(+0.48%)
Jan 12, 2009 9.124 9.124 8.616 8.709 897,502 -0.40(-4.41%)
Jan 09, 2009 9.499 9.499 9.087 9.111 763,100 -0.43(-4.55%)
Jan 08, 2009 9.402 9.637 9.272 9.545 972,621 +0.01(+0.15%)
Jan 07, 2009 9.494 9.605 9.355 9.531 749,699 -0.14(-1.48%)
Jan 06, 2009 9.434 9.730 9.369 9.674 802,914 +0.27(+2.85%)
Jan 05, 2009 9.323 9.429 9.120 9.406 1,278,618 +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.