Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

73.77 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.273 7.273 6.841 7.014 491,420 -0.18(-2.54%)
Feb 27, 2002 7.398 7.589 7.197 7.197 326,940 -0.14(-1.88%)
Feb 26, 2002 7.438 7.558 6.974 7.335 1,217,779 +0.01(+0.12%)
Feb 25, 2002 6.908 7.433 6.903 7.326 900,039 +0.42(+6.13%)
Feb 22, 2002 6.685 7.010 6.640 6.903 1,190,628 +0.30(+4.52%)
Feb 21, 2002 6.952 6.997 6.239 6.604 935,942 -0.37(-5.30%)
Feb 20, 2002 7.155 7.242 6.769 6.974 1,800,752 -0.13(-1.88%)
Feb 19, 2002 7.794 7.799 7.072 7.108 1,905,094 -0.67(-8.60%)
Feb 18, 2002 7.986 7.986 7.705 7.777 468,980 +0.00(+0.00%)
Feb 15, 2002 7.986 7.986 7.705 7.777 468,980 -0.12(-1.47%)
Feb 14, 2002 8.311 8.490 7.839 7.892 538,542 -0.42(-5.09%)
Feb 13, 2002 8.182 8.338 8.097 8.316 756,876 +0.22(+2.70%)
Feb 12, 2002 8.022 8.244 7.843 8.097 1,020,314 +0.08(+0.94%)
Feb 11, 2002 7.692 8.053 7.687 8.022 762,262 +0.29(+3.75%)
Feb 08, 2002 7.603 7.799 7.531 7.732 529,342 +0.04(+0.52%)
Feb 07, 2002 7.576 7.754 7.398 7.692 540,337 +0.12(+1.65%)
Feb 06, 2002 7.730 7.799 7.563 7.567 631,890 -0.12(-1.57%)
Feb 05, 2002 7.625 7.799 7.576 7.687 679,910 -0.11(-1.37%)
Feb 04, 2002 8.022 8.236 7.585 7.794 846,409 -0.27(-3.37%)
Feb 01, 2002 7.946 8.427 7.928 8.066 771,911 +0.00(+0.00%)
Jan 31, 2002 7.759 8.155 7.710 8.066 1,248,970 +0.27(+3.43%)
Jan 30, 2002 7.465 7.799 7.246 7.799 1,239,545 +0.39(+5.23%)
Jan 29, 2002 7.745 7.799 7.384 7.411 720,300 -0.16(-2.18%)
Jan 28, 2002 7.754 7.915 7.572 7.576 660,163 -0.16(-2.07%)
Jan 25, 2002 7.678 8.244 7.674 7.736 2,790,100 -0.06(-0.80%)
Jan 24, 2002 7.933 8.378 7.456 7.799 3,535,532 +0.00(+0.00%)
Jan 23, 2002 7.696 7.910 7.469 7.799 1,491,763 +0.08(+1.04%)
Jan 22, 2002 7.910 7.928 7.527 7.719 1,056,441 -0.10(-1.31%)
Jan 21, 2002 8.405 8.414 7.701 7.821 2,202,864 +0.00(+0.00%)
Jan 18, 2002 8.405 8.414 7.701 7.821 2,201,293 -0.62(-7.39%)
Jan 17, 2002 9.042 9.261 8.155 8.445 1,836,430 -0.45(-5.11%)
Jan 16, 2002 9.180 9.261 8.824 8.900 575,118 -0.28(-3.06%)
Jan 15, 2002 9.581 9.604 9.029 9.180 615,958 -0.28(-2.97%)
Jan 14, 2002 9.452 9.769 9.318 9.461 1,223,838 -0.02(-0.19%)
Jan 11, 2002 9.800 9.853 9.474 9.479 815,219 -0.50(-5.04%)
Jan 10, 2002 10.31 10.31 9.871 9.982 498,600 -0.20(-1.93%)
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.