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 (%)
May 30, 2003 11.54 11.89 11.43 11.88 1,312,163 +0.40(+3.53%)
May 29, 2003 11.13 11.70 11.12 11.47 1,258,294 +0.37(+3.37%)
May 28, 2003 11.15 11.50 10.89 11.10 1,176,817 -0.02(-0.20%)
May 27, 2003 10.54 11.15 10.54 11.12 559,566 +0.55(+5.23%)
May 23, 2003 10.51 10.62 10.37 10.57 356,658 +0.02(+0.21%)
May 22, 2003 10.39 10.58 10.16 10.55 664,610 +0.20(+1.94%)
May 21, 2003 10.25 10.38 10.05 10.35 797,712 +0.16(+1.53%)
May 20, 2003 10.43 10.43 9.975 10.19 1,477,586 -0.29(-2.72%)
May 19, 2003 10.78 11.00 10.43 10.47 1,176,143 -0.51(-4.62%)
May 16, 2003 10.96 11.37 10.77 10.98 1,649,967 -0.13(-1.17%)
May 15, 2003 11.05 11.18 11.00 11.11 682,118 +0.07(+0.65%)
May 14, 2003 11.14 11.18 10.92 11.04 709,950 -0.12(-1.08%)
May 13, 2003 11.18 11.31 11.00 11.16 1,682,064 -0.08(-0.71%)
May 12, 2003 10.77 11.25 10.67 11.24 2,297,744 +0.49(+4.56%)
May 09, 2003 10.25 10.84 10.14 10.75 1,212,729 +0.50(+4.91%)
May 08, 2003 10.38 10.43 10.18 10.25 827,565 -0.20(-1.92%)
May 07, 2003 10.52 10.80 10.39 10.45 1,143,373 -0.35(-3.22%)
May 06, 2003 10.72 10.88 10.52 10.79 1,761,746 +0.04(+0.33%)
May 05, 2003 10.25 10.79 10.22 10.76 1,916,844 +0.54(+5.32%)
May 02, 2003 9.904 10.25 9.784 10.22 1,082,770 +0.37(+3.71%)
May 01, 2003 9.819 9.957 9.548 9.851 604,232 -0.01(-0.10%)
Apr 30, 2003 9.797 9.949 9.556 9.860 1,297,349 -0.03(-0.35%)
Apr 29, 2003 9.579 10.06 9.539 9.895 1,478,259 +0.41(+4.27%)
Apr 28, 2003 9.534 9.672 9.427 9.490 1,315,530 +0.03(+0.28%)
Apr 25, 2003 9.739 9.855 9.423 9.463 1,349,198 -0.39(-3.93%)
Apr 24, 2003 9.699 9.944 9.534 9.851 1,963,755 -0.15(-1.51%)
Apr 23, 2003 9.815 10.02 9.641 10.00 1,649,294 +0.16(+1.68%)
Apr 22, 2003 9.802 9.998 9.605 9.837 1,518,212 -0.02(-0.18%)
Apr 21, 2003 9.802 9.917 9.499 9.855 706,359 +0.04(+0.41%)
Apr 17, 2003 9.539 9.855 9.445 9.815 1,398,129 +0.37(+3.92%)
Apr 16, 2003 9.712 9.766 9.445 9.445 1,009,373 -0.00(-0.05%)
Apr 15, 2003 9.098 9.748 8.915 9.450 2,258,016 +0.31(+3.41%)
Apr 14, 2003 8.804 9.138 8.661 9.138 1,276,699 +0.38(+4.32%)
Apr 11, 2003 8.937 9.066 8.585 8.759 1,097,808 -0.08(-0.96%)
Apr 10, 2003 8.897 8.919 8.697 8.844 951,913 +0.02(+0.25%)
Apr 09, 2003 8.821 9.000 8.755 8.821 1,625,502 +0.09(+1.02%)
Apr 08, 2003 9.601 9.601 8.701 8.732 3,388,146 -0.88(-9.18%)
Apr 07, 2003 9.623 10.12 9.579 9.614 1,783,069 +0.25(+2.62%)
Apr 04, 2003 9.583 9.842 9.280 9.369 1,087,259 -0.21(-2.19%)
Apr 03, 2003 9.775 10.05 9.467 9.579 1,151,902 -0.23(-2.31%)
Apr 02, 2003 9.503 9.917 9.467 9.806 568,544 +0.45(+4.81%)
Apr 01, 2003 9.245 9.387 9.089 9.356 811,404 +0.12(+1.30%)
Mar 31, 2003 9.695 9.695 9.124 9.236 2,610,908 -0.57(-5.78%)
Mar 28, 2003 10.06 10.06 9.704 9.802 835,661 -0.26(-2.61%)
Mar 27, 2003 10.00 10.18 9.913 10.06 873,915 -0.05(-0.53%)
Mar 26, 2003 10.20 10.25 10.02 10.12 842,675 -0.09(-0.92%)
Mar 25, 2003 10.00 10.28 9.904 10.21 957,809 +0.19(+1.87%)
Mar 24, 2003 10.18 10.29 9.828 10.02 1,713,028 -0.61(-5.70%)
Mar 21, 2003 10.15 10.78 9.423 10.63 2,664,699 +0.58(+5.81%)
Mar 20, 2003 10.19 10.23 9.900 10.05 1,598,442 -0.20(-1.91%)
Mar 19, 2003 10.35 10.42 9.824 10.24 1,657,188 -0.14(-1.37%)
Mar 18, 2003 10.17 10.46 10.06 10.39 1,836,422 +0.19(+1.88%)
Mar 17, 2003 9.574 10.35 9.543 10.19 2,184,700 +0.42(+4.33%)
Mar 14, 2003 9.695 9.873 9.628 9.770 1,801,798 +0.01(+0.09%)
Mar 13, 2003 8.826 9.779 8.826 9.761 3,721,686 +1.03(+11.79%)
Mar 12, 2003 8.425 8.737 8.354 8.732 995,426 +0.31(+3.71%)
Mar 11, 2003 8.661 8.661 8.242 8.420 1,169,858 -0.22(-2.53%)
Mar 10, 2003 8.688 8.821 8.599 8.639 466,192 -0.11(-1.27%)
Mar 07, 2003 9.057 9.057 8.545 8.750 1,856,017 -0.36(-3.96%)
Mar 06, 2003 9.222 9.245 9.093 9.111 471,130 -0.12(-1.35%)
Mar 05, 2003 9.098 9.294 9.022 9.236 669,324 +0.14(+1.57%)
Mar 04, 2003 9.111 9.205 8.955 9.093 961,115 +0.00(+0.05%)
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.