Skip to main content

Power Integratn (NQ: POWI )

74.27 +0.50 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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%)
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.