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, 2020	52.79	53.11	51.51	52.41	560,005	-0.27(-0.50%)
May 28, 2020	54.89	55.06	52.37	52.68	501,311	-1.79(-3.29%)
May 27, 2020	53.83	54.62	52.00	54.47	453,263	+1.02(+1.92%)
May 26, 2020	53.14	54.43	52.66	53.45	315,091	+1.65(+3.18%)
May 22, 2020	52.05	52.27	50.97	51.80	222,846	+0.01(+0.03%)
May 21, 2020	53.39	53.56	51.75	51.79	320,587	-1.61(-3.01%)
May 20, 2020	52.54	53.77	52.32	53.39	531,317	+2.05(+4.00%)
May 19, 2020	52.04	53.05	51.32	51.34	411,650	-1.01(-1.93%)
May 18, 2020	50.27	52.76	50.27	52.35	677,325	+3.38(+6.89%)
May 15, 2020	48.37	49.73	47.69	48.97	473,237	-0.23(-0.47%)
May 14, 2020	48.00	49.42	47.18	49.21	413,135	+0.18(+0.37%)
May 13, 2020	50.70	51.08	48.39	49.02	416,525	-1.77(-3.48%)
May 12, 2020	51.30	52.87	50.71	50.79	702,254	-0.86(-1.66%)
May 11, 2020	50.98	52.50	50.52	51.65	534,896	-0.17(-0.34%)
May 08, 2020	51.68	52.97	49.54	51.82	687,591	+1.13(+2.23%)
May 07, 2020	49.69	51.32	49.49	50.69	563,995	+1.24(+2.50%)
May 06, 2020	48.17	50.60	47.78	49.46	544,960	+2.09(+4.40%)
May 05, 2020	47.48	48.65	47.12	47.37	443,039	+0.76(+1.63%)
May 04, 2020	46.09	46.85	45.75	46.61	426,340	+0.17(+0.36%)

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.