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 28, 2021	79.58	80.61	79.18	80.04	196,890	+0.43(+0.54%)
May 27, 2021	79.50	80.79	78.89	79.61	444,723	-0.24(-0.30%)
May 26, 2021	78.77	80.27	78.59	79.86	276,602	+1.48(+1.89%)
May 25, 2021	78.35	79.39	78.10	78.38	267,538	+0.60(+0.78%)
May 24, 2021	77.36	78.24	76.75	77.77	231,617	+1.71(+2.25%)
May 21, 2021	77.60	77.60	75.90	76.06	366,202	-0.84(-1.09%)
May 20, 2021	75.34	77.10	74.23	76.90	289,690	+2.09(+2.79%)
May 19, 2021	71.02	75.17	71.02	74.81	297,024	+2.11(+2.90%)
May 18, 2021	74.73	75.57	72.68	72.70	337,641	-1.33(-1.80%)
May 17, 2021	73.83	74.51	72.35	74.03	502,429	-0.87(-1.16%)
May 14, 2021	73.77	75.64	72.98	74.90	247,088	+2.28(+3.15%)
May 13, 2021	72.67	74.04	71.34	72.61	498,448	+1.00(+1.40%)
May 12, 2021	73.81	74.77	71.34	71.61	330,712	-3.33(-4.45%)
May 11, 2021	72.82	75.47	72.45	74.95	292,112	-0.94(-1.24%)
May 10, 2021	79.41	79.48	75.76	75.89	436,731	-4.31(-5.37%)
May 07, 2021	79.72	80.31	78.60	80.20	218,826	+1.59(+2.03%)
May 06, 2021	77.86	79.44	76.86	78.60	649,399	+0.22(+0.29%)
May 05, 2021	77.08	78.69	75.85	78.38	352,819	+2.33(+3.07%)
May 04, 2021	77.46	78.76	75.16	76.04	517,602	-2.27(-2.89%)

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.