Skip to main content

Power Integratn (NQ: POWI )

77.26 +0.07 (+0.09%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 77.38 78.25 76.67 77.19 279,495 +0.96(+1.26%)
May 23, 2024 79.00 79.00 75.40 76.23 342,515 -1.98(-2.53%)
May 22, 2024 77.47 78.70 77.47 78.21 309,670 +1.10(+1.43%)
May 21, 2024 76.95 77.89 76.79 77.11 291,764 -0.67(-0.86%)
May 20, 2024 76.56 78.27 75.99 77.78 301,232 +0.99(+1.29%)
May 17, 2024 78.10 78.10 75.94 76.79 303,687 -0.87(-1.12%)
May 16, 2024 77.79 78.53 77.27 77.66 322,112 -0.27(-0.35%)
May 15, 2024 78.24 78.92 77.74 77.93 377,623 +0.57(+0.74%)
May 14, 2024 78.00 78.37 76.79 77.36 337,222 +0.66(+0.86%)
May 13, 2024 76.24 77.62 76.06 76.70 489,766 +1.29(+1.71%)
May 10, 2024 77.50 77.50 75.41 75.41 620,907 -1.93(-2.50%)
May 09, 2024 76.89 77.74 75.81 77.34 444,726 +0.71(+0.93%)
May 08, 2024 72.62 76.96 71.80 76.63 1,123,696 +6.46(+9.21%)
May 07, 2024 70.14 71.38 69.67 70.17 711,599 +0.50(+0.72%)
May 06, 2024 69.27 70.70 69.12 69.67 330,392 +1.07(+1.56%)
May 03, 2024 69.45 69.90 67.19 68.60 516,781 +0.63(+0.93%)
May 02, 2024 66.58 68.02 65.16 67.97 421,799 +2.22(+3.38%)
May 01, 2024 65.64 67.76 65.01 65.75 406,457 -0.97(-1.45%)
Apr 30, 2024 67.18 67.68 66.55 66.72 620,781 -1.18(-1.74%)
Apr 29, 2024 67.20 67.96 66.77 67.90 486,972 +0.63(+0.94%)
Apr 26, 2024 67.18 68.64 66.79 67.27 463,998 +0.01(+0.01%)
Apr 25, 2024 66.66 68.84 66.66 67.26 577,679 +0.31(+0.46%)
Apr 24, 2024 66.10 67.30 65.62 66.95 572,174 +2.53(+3.93%)
Apr 23, 2024 63.04 65.52 63.04 64.42 319,722 +1.34(+2.12%)
Apr 22, 2024 63.34 63.94 62.54 63.08 424,550 +0.19(+0.30%)
Apr 19, 2024 63.55 64.56 62.12 62.89 660,042 -1.07(-1.67%)
Apr 18, 2024 65.33 65.33 63.85 63.96 325,167 -1.63(-2.49%)
Apr 17, 2024 66.79 67.35 65.58 65.59 274,784 -1.25(-1.87%)
Apr 16, 2024 67.01 67.47 66.00 66.84 295,049 -0.34(-0.51%)
Apr 15, 2024 68.63 69.54 66.68 67.18 324,896 -0.86(-1.26%)
Apr 12, 2024 68.91 69.89 67.61 68.04 311,583 -2.28(-3.24%)
Apr 11, 2024 69.31 70.40 68.97 70.32 300,746 +1.20(+1.74%)
Apr 10, 2024 69.90 70.25 68.60 69.12 379,741 -2.55(-3.56%)
Apr 09, 2024 70.45 71.74 70.45 71.67 251,096 +2.13(+3.06%)
Apr 08, 2024 69.43 70.19 69.29 69.54 199,224 +0.68(+0.99%)
Apr 05, 2024 67.76 69.30 67.76 68.86 291,427 +0.72(+1.06%)
Apr 04, 2024 70.48 70.58 67.77 68.14 278,793 -1.38(-1.99%)
Apr 03, 2024 67.68 69.78 67.68 69.52 310,460 +0.56(+0.81%)
Apr 02, 2024 69.57 69.57 68.51 68.96 430,425 -1.71(-2.42%)
Apr 01, 2024 71.57 72.34 70.54 70.67 240,163 -0.88(-1.23%)
Mar 28, 2024 70.67 72.53 70.63 71.55 315,840 +0.94(+1.33%)
Mar 27, 2024 69.24 70.65 69.24 70.61 362,594 +1.70(+2.47%)
Mar 26, 2024 70.37 70.39 68.86 68.91 298,828 -1.12(-1.60%)
Mar 25, 2024 69.72 70.34 68.97 70.03 258,961 -0.10(-0.14%)
Mar 22, 2024 70.41 70.69 69.46 70.13 281,093 -0.42(-0.60%)
Mar 21, 2024 71.96 73.33 70.54 70.55 381,890 +0.19(+0.27%)
Mar 20, 2024 69.43 71.08 68.90 70.36 467,303 +1.25(+1.81%)
Mar 19, 2024 68.96 69.76 68.18 69.11 444,352 -0.52(-0.75%)
Mar 18, 2024 71.11 71.11 69.55 69.63 294,364 -0.45(-0.64%)
Mar 15, 2024 69.33 70.51 68.64 70.08 866,748 -0.06(-0.09%)
Mar 14, 2024 71.88 72.92 69.82 70.14 386,821 -2.24(-3.09%)
Mar 13, 2024 73.70 73.98 72.11 72.38 274,767 -1.75(-2.36%)
Mar 12, 2024 74.61 74.61 72.98 74.13 225,005 -0.18(-0.24%)
Mar 11, 2024 73.12 74.75 72.73 74.31 306,217 +0.37(+0.50%)
Mar 08, 2024 77.05 77.22 73.80 73.94 301,861 -2.55(-3.33%)
Mar 07, 2024 73.88 77.77 73.55 76.49 556,309 +3.57(+4.90%)
Mar 06, 2024 72.56 73.73 71.85 72.92 311,969 +1.38(+1.93%)
Mar 05, 2024 72.00 72.72 70.73 71.54 463,462 -1.37(-1.88%)
Mar 04, 2024 73.53 73.53 72.79 72.91 309,011 +0.12(+0.16%)
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.