Indicators

Power Integratn (NQ: POWI )

73.84 -0.49 (-0.66%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.14	11.68	11.14	11.52	417,350	+0.33(+2.99%)
Apr 27, 2007	11.14	11.19	11.14	11.19	61,088	+0.04(+0.40%)
Apr 26, 2007	11.14	11.16	11.14	11.14	382,089	+0.00(+0.04%)
Apr 25, 2007	3.899	11.34	10.96	11.14	891,941	+0.13(+1.17%)
Apr 24, 2007	10.70	11.05	10.67	11.01	364,775	+0.42(+4.00%)
Apr 23, 2007	10.47	10.72	10.38	10.58	50,102	+0.18(+1.71%)
Apr 20, 2007	10.34	10.47	10.34	10.41	148,229	+0.02(+0.21%)
Apr 19, 2007	10.29	10.38	10.27	10.38	293,355	+0.09(+0.87%)
Apr 18, 2007	10.25	10.34	10.25	10.29	322,308	+0.04(+0.43%)
Apr 17, 2007	10.14	10.25	10.05	10.25	323,843	+0.04(+0.44%)
Apr 16, 2007	10.21	10.21	10.09	10.21	181,322	+0.00(+0.00%)
Apr 13, 2007	10.05	10.21	10.05	10.21	187,049	+0.16(+1.55%)
Apr 12, 2007	10.05	10.15	10.05	10.05	27,723	+0.00(+0.00%)
Apr 11, 2007	10.09	10.14	10.05	10.05	89,644	-0.04(-0.44%)
Apr 10, 2007	10.07	10.26	10.03	10.09	172,246	-0.11(-1.09%)
Apr 09, 2007	10.26	10.26	10.05	10.21	94,262	-0.06(-0.57%)
Apr 05, 2007	10.43	10.43	10.16	10.26	45,659	-0.16(-1.50%)
Apr 04, 2007	10.03	10.45	10.03	10.42	97,877	+0.35(+3.45%)
Apr 03, 2007	10.03	10.25	10.03	10.07	112,440	+0.04(+0.44%)

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.