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 (%)
Jun 28, 2002 8.084 8.476 7.901 7.977 1,581,296 -0.05(-0.62%)
Jun 27, 2002 7.759 8.155 7.589 8.026 1,542,700 +0.43(+5.63%)
Jun 26, 2002 6.974 7.696 6.814 7.598 1,679,355 +0.30(+4.15%)
Jun 25, 2002 8.164 8.672 7.295 7.295 2,967,370 -1.61(-18.07%)
Jun 21, 2002 9.457 9.515 8.672 8.904 887,473 -0.22(-2.44%)
Jun 20, 2002 9.448 9.613 9.029 9.127 826,214 -0.33(-3.44%)
Jun 19, 2002 9.786 9.938 9.274 9.452 855,160 -0.69(-6.77%)
Jun 18, 2002 9.684 10.31 9.577 10.14 1,237,077 +0.37(+3.74%)
Jun 17, 2002 8.913 9.907 8.846 9.773 1,316,961 +0.89(+9.96%)
Jun 14, 2002 8.463 8.913 8.187 8.888 692,027 +0.38(+4.41%)
Jun 12, 2002 8.343 8.846 8.244 8.512 1,211,721 +0.07(+0.79%)
Jun 11, 2002 9.109 9.136 8.338 8.445 428,814 -0.39(-4.44%)
Jun 10, 2002 8.940 9.091 8.525 8.837 532,035 -0.03(-0.30%)
Jun 07, 2002 8.730 8.908 8.200 8.864 950,527 +0.02(+0.20%)
Jun 06, 2002 9.671 9.688 8.802 8.846 567,489 -0.94(-9.61%)
Jun 05, 2002 9.470 9.786 8.980 9.786 624,485 -0.26(-2.62%)
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%)
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.