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

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 6.188 6.416 6.162 6.358 654,059 +0.15(+2.44%)
Aug 29, 2002 6.514 6.638 6.188 6.206 2,365,254 -0.34(-5.24%)
Aug 28, 2002 6.879 6.879 6.469 6.549 1,486,769 -0.35(-5.04%)
Aug 27, 2002 7.173 7.302 6.870 6.897 598,396 -0.27(-3.73%)
Aug 26, 2002 7.262 7.329 6.839 7.164 738,645 -0.09(-1.29%)
Aug 23, 2002 7.872 7.872 7.217 7.258 675,160 -0.66(-8.38%)
Aug 22, 2002 7.685 7.953 7.552 7.921 734,865 +0.14(+1.77%)
Aug 21, 2002 7.841 7.904 7.440 7.783 528,896 +0.20(+2.64%)
Aug 20, 2002 7.868 8.064 7.449 7.583 750,251 +0.45(+6.24%)
Aug 16, 2002 6.451 7.627 6.416 7.137 1,884,972 +0.57(+8.61%)
Aug 15, 2002 6.153 6.977 6.104 6.571 2,289,888 +0.43(+6.96%)
Aug 14, 2002 5.819 6.251 5.569 6.144 1,220,361 +0.33(+5.75%)
Aug 13, 2002 5.787 6.291 5.734 5.810 1,345,607 +0.02(+0.31%)
Aug 12, 2002 5.925 5.939 5.538 5.792 1,206,781 -0.18(-2.99%)
Aug 07, 2002 5.859 6.148 5.440 5.970 1,829,307 +0.32(+5.59%)
Aug 06, 2002 5.502 5.948 5.458 5.654 1,653,559 +0.35(+6.64%)
Aug 05, 2002 6.068 6.068 5.195 5.302 202,256,304 -0.76(-12.50%)
Aug 02, 2002 6.237 6.242 5.890 6.059 1,558,076 -0.20(-3.13%)
Aug 01, 2002 6.594 6.768 6.081 6.255 735,511 -0.38(-5.78%)
Jul 31, 2002 6.986 6.990 6.460 6.638 819,260 -0.41(-5.76%)
Jul 30, 2002 6.727 7.044 6.576 7.044 940,259 +0.39(+5.82%)
Jul 29, 2002 6.687 6.901 6.407 6.656 979,072 +0.25(+3.82%)
Jul 26, 2002 6.571 6.879 6.331 6.411 1,631,463 -0.16(-2.44%)
Jul 25, 2002 7.574 7.596 6.358 6.571 2,997,020 -1.32(-16.71%)
Jul 24, 2002 7.489 8.064 7.160 7.890 1,323,834 +0.39(+5.23%)
Jul 23, 2002 7.823 8.113 7.427 7.498 1,016,953 -0.34(-4.37%)
Jul 22, 2002 8.042 8.621 7.681 7.841 1,439,440 -0.25(-3.14%)
Jul 19, 2002 8.238 8.527 7.912 8.095 860,111 -0.59(-6.82%)
Jul 17, 2002 8.514 9.138 8.510 8.688 2,767,304 +0.91(+11.68%)
Jul 12, 2002 7.391 8.117 7.217 7.779 1,221,708 +0.57(+7.85%)
Jul 11, 2002 7.088 7.217 6.906 7.213 737,783 +0.08(+1.19%)
Jul 10, 2002 7.365 7.440 7.057 7.128 668,651 -0.11(-1.48%)
Jul 09, 2002 7.552 7.552 7.235 7.235 309,523 -0.32(-4.19%)
Jul 08, 2002 7.886 7.886 7.552 7.552 658,999 -0.37(-4.72%)
Jul 05, 2002 7.209 8.037 7.209 7.926 405,365 +0.77(+10.77%)
Jul 04, 2002 7.391 7.627 7.013 7.155 975,705 +0.00(+0.00%)
Jul 03, 2002 7.391 7.627 7.013 7.155 975,705 -0.23(-3.14%)
Jul 02, 2002 7.832 7.832 7.347 7.387 1,150,106 -0.45(-5.74%)
Jul 01, 2002 8.131 8.282 7.810 7.837 1,042,368 -0.14(-1.73%)
Jun 28, 2002 8.082 8.474 7.899 7.974 1,581,733 -0.05(-0.62%)
Jun 27, 2002 7.757 8.153 7.587 8.024 1,543,127 +0.43(+5.63%)
Jun 26, 2002 6.972 7.694 6.812 7.596 1,679,820 +0.30(+4.15%)
Jun 25, 2002 8.162 8.670 7.293 7.293 2,968,191 -1.61(-18.07%)
Jun 21, 2002 9.454 9.512 8.670 8.902 887,719 -0.22(-2.44%)
Jun 20, 2002 9.445 9.610 9.026 9.124 826,442 -0.33(-3.44%)
Jun 19, 2002 9.784 9.935 9.271 9.450 855,397 -0.69(-6.77%)
Jun 18, 2002 9.681 10.30 9.574 10.14 1,237,419 +0.37(+3.74%)
Jun 17, 2002 8.910 9.904 8.844 9.770 1,317,325 +0.89(+9.96%)
Jun 14, 2002 8.460 8.910 8.184 8.885 692,218 +0.38(+4.41%)
Jun 12, 2002 8.340 8.844 8.242 8.510 1,212,056 +0.07(+0.79%)
Jun 11, 2002 9.107 9.133 8.336 8.443 428,933 -0.39(-4.44%)
Jun 10, 2002 8.937 9.089 8.523 8.835 532,182 -0.03(-0.30%)
Jun 07, 2002 8.728 8.906 8.198 8.861 950,790 +0.02(+0.20%)
Jun 06, 2002 9.668 9.686 8.799 8.844 567,646 -0.94(-9.61%)
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.