Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.90	23.91	23.42	23.47	335,940	-0.39(-1.65%)
May 28, 2015	23.81	24.17	23.69	23.86	517,748	+0.05(+0.21%)
May 27, 2015	22.83	23.84	22.70	23.81	432,286	+1.06(+4.67%)
May 26, 2015	22.97	22.97	22.53	22.75	458,463	-0.24(-1.06%)
May 22, 2015	23.06	22.99	22.99	22.99	415,602	-0.06(-0.28%)
May 21, 2015	23.01	23.11	22.89	23.06	360,869	-0.04(-0.16%)
May 20, 2015	23.40	23.58	22.90	23.10	580,573	-0.32(-1.36%)
May 19, 2015	24.02	24.39	23.31	23.41	395,780	-0.64(-2.65%)
May 18, 2015	23.62	24.41	23.62	24.05	662,798	+0.34(+1.42%)
May 15, 2015	23.64	23.86	23.58	23.71	406,501	+0.09(+0.39%)
May 14, 2015	23.34	23.65	23.31	23.62	348,805	+0.35(+1.51%)
May 13, 2015	23.27	23.66	23.25	23.27	300,298	+0.09(+0.40%)
May 12, 2015	23.12	23.37	22.94	23.18	319,350	+0.04(+0.16%)
May 11, 2015	22.96	23.43	22.92	23.14	290,588	-0.04(-0.18%)
May 08, 2015	23.39	23.65	23.06	23.18	385,467	+0.07(+0.30%)
May 07, 2015	23.15	23.65	22.99	23.11	400,049	+0.00(+0.00%)
May 06, 2015	22.55	23.15	22.37	23.11	658,078	+0.42(+1.85%)
May 05, 2015	22.81	23.13	22.61	22.69	561,360	-0.25(-1.11%)
May 04, 2015	23.26	23.44	22.77	22.95	936,812	-0.32(-1.39%)

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.