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 31, 2002 10.09 10.33 9.925 10.05 735,110 -0.22(-2.13%)
May 28, 2002 10.26 10.34 9.715 10.27 526,201 +0.05(+0.52%)
May 27, 2002 10.68 10.68 10.21 10.21 252,217 +0.00(+0.00%)
May 24, 2002 10.68 10.68 10.21 10.21 249,973 -0.48(-4.50%)
May 23, 2002 10.59 10.76 10.37 10.70 593,070 +0.11(+1.05%)
May 22, 2002 11.00 11.00 10.47 10.58 910,585 -0.46(-4.20%)
May 21, 2002 11.01 11.22 10.67 11.05 813,423 +0.02(+0.16%)
May 20, 2002 10.87 11.14 10.78 11.03 353,867 +0.00(+0.00%)
May 17, 2002 11.15 11.25 10.85 11.03 791,209 +0.18(+1.64%)
May 16, 2002 11.14 11.36 10.76 10.85 1,149,115 -0.42(-3.72%)
May 15, 2002 10.70 11.54 10.59 11.27 1,544,271 +0.21(+1.85%)
May 14, 2002 10.03 11.14 10.00 11.07 1,422,874 +1.05(+10.45%)
May 13, 2002 9.087 10.02 8.962 10.02 612,816 +1.02(+11.30%)
May 10, 2002 9.381 9.492 8.699 9.001 406,150 -0.30(-3.22%)
May 09, 2002 9.448 9.639 9.247 9.301 750,369 -0.24(-2.48%)
May 08, 2002 9.007 9.671 9.002 9.537 763,833 +0.82(+9.41%)
May 07, 2002 8.748 9.002 8.445 8.717 343,769 +0.07(+0.77%)
May 06, 2002 9.421 9.452 8.646 8.650 763,159 -0.51(-5.55%)
May 03, 2002 9.497 9.497 9.024 9.158 645,353 -0.29(-3.07%)
May 02, 2002 9.786 9.849 9.394 9.448 539,889 -0.29(-2.97%)
May 01, 2002 9.363 9.849 9.136 9.737 1,204,764 +0.31(+3.31%)
Apr 30, 2002 8.757 9.581 8.757 9.425 1,142,832 +0.74(+8.52%)
Apr 29, 2002 8.583 9.069 8.579 8.686 532,708 -0.06(-0.71%)
Apr 26, 2002 8.360 9.198 8.356 8.748 1,065,417 +0.59(+7.27%)
Apr 25, 2002 7.941 8.218 7.857 8.155 199,260 +0.23(+2.92%)
Apr 24, 2002 8.191 8.343 7.910 7.924 297,544 -0.27(-3.26%)
Apr 23, 2002 8.267 8.445 8.133 8.191 332,325 -0.06(-0.71%)
Apr 22, 2002 8.521 8.525 8.236 8.249 330,081 -0.31(-3.59%)
Apr 19, 2002 8.793 8.833 8.548 8.556 186,246 -0.19(-2.14%)
Apr 18, 2002 8.828 8.833 8.561 8.744 440,034 -0.09(-1.06%)
Apr 17, 2002 9.176 9.180 8.735 8.837 726,359 -0.16(-1.73%)
Apr 16, 2002 8.231 9.024 8.155 8.993 795,472 +0.86(+10.64%)
Apr 15, 2002 8.053 8.222 7.772 8.129 549,537 +0.14(+1.79%)
Apr 12, 2002 7.514 8.022 7.487 7.986 606,309 +0.49(+6.48%)
Apr 11, 2002 7.879 7.879 7.442 7.500 388,423 -0.41(-5.18%)
Apr 10, 2002 7.674 7.941 7.549 7.910 381,018 +0.19(+2.42%)
Apr 09, 2002 7.964 7.968 7.576 7.723 415,126 -0.12(-1.53%)
Apr 08, 2002 8.031 8.031 7.821 7.843 351,623 -0.20(-2.49%)
Apr 05, 2002 8.351 8.351 8.035 8.044 217,212 -0.28(-3.37%)
Apr 04, 2002 8.307 8.467 8.236 8.325 310,110 +0.04(+0.43%)
Apr 03, 2002 8.409 8.423 8.273 8.289 266,129 -0.15(-1.74%)
Apr 02, 2002 8.470 8.481 8.260 8.436 291,486 -0.08(-0.99%)
Apr 01, 2002 8.405 8.592 7.892 8.521 628,299 +0.03(+0.37%)
Mar 29, 2002 8.365 8.668 8.298 8.490 510,493 +0.00(+0.00%)
Mar 28, 2002 8.365 8.668 8.298 8.490 510,493 +0.04(+0.53%)
Mar 27, 2002 8.173 8.445 8.044 8.445 670,485 +0.26(+3.21%)
Mar 26, 2002 8.360 8.463 8.111 8.182 657,246 -0.13(-1.61%)
Mar 25, 2002 8.356 8.427 8.244 8.316 460,454 -0.05(-0.59%)
Mar 22, 2002 8.797 8.828 8.360 8.365 402,560 -0.42(-4.77%)
Mar 21, 2002 8.409 8.824 8.253 8.784 642,885 +0.42(+5.06%)
Mar 20, 2002 8.507 8.601 8.338 8.360 552,679 -0.33(-3.79%)
Mar 19, 2002 8.802 8.846 8.570 8.690 419,614 +0.02(+0.26%)
Mar 18, 2002 8.556 8.824 8.548 8.668 380,345 +0.13(+1.57%)
Mar 15, 2002 8.138 8.534 8.022 8.534 374,062 +0.33(+4.08%)
Mar 14, 2002 8.066 8.343 8.044 8.200 421,185 +0.12(+1.43%)
Mar 13, 2002 8.476 8.476 8.053 8.084 389,321 -0.43(-5.03%)
Mar 12, 2002 8.641 8.801 8.267 8.512 442,726 -0.26(-2.95%)
Mar 11, 2002 8.842 9.015 8.534 8.770 409,292 -0.08(-0.86%)
Mar 08, 2002 8.356 8.886 8.356 8.846 349,828 +0.53(+6.37%)
Mar 07, 2002 8.503 8.846 8.258 8.316 529,791 -0.12(-1.47%)
Mar 06, 2002 8.454 8.467 8.035 8.441 742,515 +0.00(+0.05%)
Mar 05, 2002 8.003 8.530 8.003 8.436 1,191,525 +0.43(+5.34%)
Mar 04, 2002 7.407 8.244 7.358 8.008 2,217,449 +0.65(+8.78%)
Mar 01, 2002 7.055 7.402 6.983 7.362 791,882 +0.35(+4.96%)
Feb 28, 2002 7.273 7.273 6.841 7.014 491,420 -0.18(-2.54%)
Feb 27, 2002 7.398 7.589 7.197 7.197 326,940 -0.14(-1.88%)
Feb 26, 2002 7.438 7.558 6.974 7.335 1,217,779 +0.01(+0.12%)
Feb 25, 2002 6.908 7.433 6.903 7.326 900,039 +0.42(+6.13%)
Feb 22, 2002 6.685 7.010 6.640 6.903 1,190,628 +0.30(+4.52%)
Feb 21, 2002 6.952 6.997 6.239 6.604 935,942 -0.37(-5.30%)
Feb 20, 2002 7.155 7.242 6.769 6.974 1,800,752 -0.13(-1.88%)
Feb 19, 2002 7.794 7.799 7.072 7.108 1,905,094 -0.67(-8.60%)
Feb 18, 2002 7.986 7.986 7.705 7.777 468,980 +0.00(+0.00%)
Feb 15, 2002 7.986 7.986 7.705 7.777 468,980 -0.12(-1.47%)
Feb 14, 2002 8.311 8.490 7.839 7.892 538,542 -0.42(-5.09%)
Feb 13, 2002 8.182 8.338 8.097 8.316 756,876 +0.22(+2.70%)
Feb 12, 2002 8.022 8.244 7.843 8.097 1,020,314 +0.08(+0.94%)
Feb 11, 2002 7.692 8.053 7.687 8.022 762,262 +0.29(+3.75%)
Feb 08, 2002 7.603 7.799 7.531 7.732 529,342 +0.04(+0.52%)
Feb 07, 2002 7.576 7.754 7.398 7.692 540,337 +0.12(+1.65%)
Feb 06, 2002 7.730 7.799 7.563 7.567 631,890 -0.12(-1.57%)
Feb 05, 2002 7.625 7.799 7.576 7.687 679,910 -0.11(-1.37%)
Feb 04, 2002 8.022 8.236 7.585 7.794 846,409 -0.27(-3.37%)
Feb 01, 2002 7.946 8.427 7.928 8.066 771,911 +0.00(+0.00%)
Jan 31, 2002 7.759 8.155 7.710 8.066 1,248,970 +0.27(+3.43%)
Jan 30, 2002 7.465 7.799 7.246 7.799 1,239,545 +0.39(+5.23%)
Jan 29, 2002 7.745 7.799 7.384 7.411 720,300 -0.16(-2.18%)
Jan 28, 2002 7.754 7.915 7.572 7.576 660,163 -0.16(-2.07%)
Jan 25, 2002 7.678 8.244 7.674 7.736 2,790,100 -0.06(-0.80%)
Jan 24, 2002 7.933 8.378 7.456 7.799 3,535,532 +0.00(+0.00%)
Jan 23, 2002 7.696 7.910 7.469 7.799 1,491,763 +0.08(+1.04%)
Jan 22, 2002 7.910 7.928 7.527 7.719 1,056,441 -0.10(-1.31%)
Jan 21, 2002 8.405 8.414 7.701 7.821 2,202,864 +0.00(+0.00%)
Jan 18, 2002 8.405 8.414 7.701 7.821 2,201,293 -0.62(-7.39%)
Jan 17, 2002 9.042 9.261 8.155 8.445 1,836,430 -0.45(-5.11%)
Jan 16, 2002 9.180 9.261 8.824 8.900 575,118 -0.28(-3.06%)
Jan 15, 2002 9.581 9.604 9.029 9.180 615,958 -0.28(-2.97%)
Jan 14, 2002 9.452 9.769 9.318 9.461 1,223,838 -0.02(-0.19%)
Jan 11, 2002 9.800 9.853 9.474 9.479 815,219 -0.50(-5.04%)
Jan 10, 2002 10.31 10.31 9.871 9.982 498,600 -0.20(-1.93%)
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.