Indicators

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.632	9.842	9.499	9.828	485,033	+0.19(+1.94%)
May 28, 2009	9.690	9.793	9.378	9.641	284,536	-0.01(-0.14%)
May 27, 2009	9.548	9.882	9.467	9.655	487,987	+0.05(+0.56%)
May 26, 2009	9.115	9.637	9.115	9.601	378,316	+0.38(+4.16%)
May 22, 2009	9.071	9.485	9.071	9.218	313,143	+0.17(+1.92%)
May 21, 2009	9.138	9.303	8.888	9.044	364,541	-0.17(-1.84%)
May 20, 2009	9.182	9.614	9.182	9.213	379,023	+0.07(+0.78%)
May 19, 2009	9.004	9.254	8.910	9.142	317,273	+0.02(+0.24%)
May 18, 2009	9.000	9.133	8.919	9.120	511,364	+0.20(+2.25%)
May 15, 2009	8.710	9.017	8.634	8.919	612,503	+0.20(+2.35%)
May 14, 2009	8.269	8.884	8.269	8.714	1,038,007	+0.59(+7.24%)
May 13, 2009	8.403	8.411	8.064	8.126	1,140,953	-0.31(-3.65%)
May 12, 2009	8.906	9.000	8.411	8.434	814,468	-0.40(-4.54%)
May 11, 2009	8.812	8.955	8.766	8.835	454,929	-0.11(-1.25%)
May 08, 2009	9.084	9.138	8.670	8.946	775,036	-0.05(-0.59%)
May 07, 2009	9.601	9.605	8.804	9.000	758,877	-0.53(-5.61%)
May 06, 2009	9.931	9.931	9.347	9.534	468,969	-0.41(-4.08%)
May 05, 2009	9.877	9.998	9.748	9.940	501,407	+0.10(+1.04%)
May 04, 2009	9.565	9.842	9.494	9.837	445,406	+0.32(+3.37%)

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.