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 (%)
Feb 28, 2003 9.205 9.392 9.089 9.280 1,213,178 +0.11(+1.17%)
Feb 27, 2003 9.352 9.467 9.022 9.173 2,568,661 -0.03(-0.29%)
Feb 26, 2003 10.14 10.43 9.187 9.200 6,784,598 -0.83(-8.30%)
Feb 25, 2003 9.552 10.07 9.401 10.03 2,413,787 +0.45(+4.70%)
Feb 24, 2003 9.690 9.797 9.516 9.583 717,133 -0.15(-1.51%)
Feb 21, 2003 9.605 9.793 9.512 9.730 1,062,345 -0.03(-0.27%)
Feb 20, 2003 9.481 9.806 9.481 9.757 1,463,221 +0.29(+3.06%)
Feb 19, 2003 9.530 9.757 9.320 9.467 1,750,074 -0.07(-0.70%)
Feb 18, 2003 9.494 9.619 9.396 9.534 1,107,236 +0.05(+0.56%)
Feb 14, 2003 9.245 9.623 9.240 9.481 1,594,752 +0.23(+2.50%)
Feb 13, 2003 9.182 9.329 8.910 9.249 1,448,856 +0.09(+0.97%)
Feb 12, 2003 9.329 9.467 9.093 9.160 1,139,781 -0.20(-2.10%)
Feb 11, 2003 9.423 9.525 9.316 9.356 1,296,675 -0.07(-0.71%)
Feb 10, 2003 9.031 9.623 8.937 9.423 1,307,000 +0.40(+4.39%)
Feb 07, 2003 9.418 9.574 8.951 9.026 1,647,498 -0.37(-3.98%)
Feb 06, 2003 9.427 9.641 9.222 9.401 833,849 -0.04(-0.42%)
Feb 05, 2003 9.690 10.14 9.356 9.441 1,906,519 -0.23(-2.40%)
Feb 04, 2003 9.053 9.815 9.040 9.672 1,919,089 +0.37(+3.98%)
Feb 03, 2003 9.623 9.784 9.240 9.303 1,487,911 -0.33(-3.38%)
Jan 31, 2003 9.173 9.824 8.906 9.628 1,699,123 +0.33(+3.55%)
Jan 30, 2003 9.686 9.842 9.267 9.298 1,894,006 -0.39(-4.01%)
Jan 29, 2003 10.00 10.01 9.445 9.686 2,263,178 -0.35(-3.51%)
Jan 28, 2003 9.641 10.20 9.641 10.04 3,714,055 +0.41(+4.31%)
Jan 27, 2003 9.334 9.779 9.245 9.623 4,964,044 +0.17(+1.84%)
Jan 24, 2003 8.879 10.10 8.804 9.450 6,185,752 +1.27(+15.46%)
Jan 23, 2003 8.073 8.380 7.917 8.184 585,827 +0.20(+2.51%)
Jan 22, 2003 7.886 8.193 7.850 7.984 538,242 +0.05(+0.67%)
Jan 21, 2003 8.002 8.184 7.757 7.930 582,460 -0.04(-0.56%)
Jan 17, 2003 8.242 8.247 7.966 7.975 776,613 -0.36(-4.33%)
Jan 16, 2003 8.576 8.732 8.189 8.336 1,351,218 -0.24(-2.75%)
Jan 15, 2003 8.750 8.750 8.465 8.572 1,311,714 -0.17(-1.99%)
Jan 14, 2003 8.536 8.870 8.447 8.746 1,176,368 +0.15(+1.71%)
Jan 13, 2003 8.452 8.714 8.318 8.599 1,519,335 +0.16(+1.85%)
Jan 10, 2003 8.171 8.572 8.086 8.443 717,806 +0.07(+0.85%)
Jan 09, 2003 7.966 8.728 7.957 8.371 1,289,044 +0.46(+5.86%)
Jan 08, 2003 8.305 8.305 7.721 7.908 1,825,716 -0.42(-5.08%)
Jan 07, 2003 8.362 8.634 8.300 8.331 768,533 -0.09(-1.11%)
Jan 06, 2003 8.100 8.621 8.100 8.425 542,507 +0.29(+3.62%)
Jan 03, 2003 8.131 8.256 8.015 8.131 755,066 -0.01(-0.11%)
Jan 02, 2003 7.623 8.162 7.623 8.140 710,175 +0.57(+7.47%)
Dec 31, 2002 7.627 7.886 7.574 7.574 1,061,671 +0.00(+0.00%)
Dec 30, 2002 7.641 7.908 7.574 7.574 992,315 -0.07(-0.93%)
Dec 27, 2002 7.610 7.797 7.574 7.645 630,718 +0.01(+0.12%)
Dec 26, 2002 7.627 7.939 7.574 7.636 629,371 +0.06(+0.82%)
Dec 24, 2002 7.672 7.779 7.583 7.574 659,672 -0.11(-1.45%)
Dec 23, 2002 8.068 8.211 7.654 7.685 718,031 -0.12(-1.54%)
Dec 20, 2002 8.068 8.211 7.650 7.806 1,218,341 -0.21(-2.61%)
Dec 19, 2002 8.287 8.581 7.935 8.015 1,103,420 -0.23(-2.76%)
Dec 18, 2002 8.661 8.661 8.153 8.242 711,073 -0.49(-5.61%)
Dec 17, 2002 8.799 8.844 8.567 8.732 749,005 -0.04(-0.46%)
Dec 16, 2002 8.291 8.790 8.291 8.772 775,940 +0.49(+5.92%)
Dec 13, 2002 8.394 8.456 8.207 8.282 594,132 -0.19(-2.26%)
Dec 12, 2002 8.465 8.728 8.220 8.474 635,207 +0.09(+1.11%)
Dec 11, 2002 8.327 8.697 8.162 8.381 733,069 +0.00(+0.01%)
Dec 10, 2002 7.948 8.443 7.868 8.380 732,620 +0.49(+6.15%)
Dec 09, 2002 7.970 7.993 7.552 7.895 1,245,724 -0.19(-2.32%)
Dec 06, 2002 8.055 8.273 7.846 8.082 320,970 -0.07(-0.87%)
Dec 05, 2002 8.215 8.380 7.850 8.153 735,987 +0.02(+0.27%)
Dec 04, 2002 8.866 8.888 7.926 8.131 2,154,991 -0.77(-8.66%)
Dec 03, 2002 9.173 9.178 8.670 8.902 798,386 -0.35(-3.76%)
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.