Skip to main content

Power Integratn (NQ: POWI )

71.36 -0.32 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 71.68 71.94 70.36 71.36 1,372,859 -0.32(-0.45%)
Jun 20, 2024 72.47 73.30 71.19 71.68 472,474 -1.84(-2.50%)
Jun 18, 2024 74.40 76.30 73.37 73.52 380,704 -0.75(-1.01%)
Jun 17, 2024 73.75 74.41 72.26 74.27 221,897 +0.50(+0.68%)
Jun 14, 2024 73.19 74.07 72.31 73.77 192,738 -0.56(-0.75%)
Jun 13, 2024 75.75 75.87 73.63 74.33 382,149 -1.67(-2.20%)
Jun 12, 2024 76.88 78.10 75.30 76.00 239,934 +1.22(+1.63%)
Jun 11, 2024 73.54 74.90 72.56 74.78 264,873 +0.68(+0.92%)
Jun 10, 2024 73.32 74.58 73.26 74.10 204,004 -0.47(-0.63%)
Jun 07, 2024 74.68 75.99 73.96 74.57 186,451 -1.02(-1.35%)
Jun 06, 2024 75.16 76.67 74.37 75.59 220,873 -0.07(-0.09%)
Jun 05, 2024 74.01 75.74 73.38 75.66 190,448 +2.73(+3.74%)
Jun 04, 2024 75.51 75.77 72.82 72.93 278,141 -3.01(-3.96%)
Jun 03, 2024 77.28 77.28 75.14 75.94 208,681 -0.07(-0.09%)
May 31, 2024 75.94 76.97 74.97 76.01 755,472 +0.58(+0.77%)
May 30, 2024 75.66 76.27 74.96 75.43 210,969 +0.55(+0.73%)
May 29, 2024 75.39 75.83 74.54 74.88 286,438 -2.28(-2.96%)
May 28, 2024 77.08 77.92 76.02 77.17 312,736 +0.18(+0.23%)
May 24, 2024 77.18 78.04 76.47 76.99 280,236 +0.96(+1.26%)
May 23, 2024 78.79 78.79 75.20 76.03 343,423 -1.97(-2.53%)
May 22, 2024 77.27 78.49 77.27 78.00 310,491 +1.10(+1.43%)
May 21, 2024 76.75 77.69 76.59 76.91 292,537 -0.67(-0.86%)
May 20, 2024 76.36 78.06 75.79 77.57 302,030 +0.99(+1.29%)
May 17, 2024 77.89 77.89 75.74 76.59 304,492 -0.87(-1.12%)
May 16, 2024 77.58 78.32 77.07 77.45 322,966 -0.27(-0.35%)
May 15, 2024 78.03 78.71 77.53 77.72 378,624 +0.57(+0.74%)
May 14, 2024 77.79 78.16 76.59 77.16 338,116 +0.66(+0.86%)
May 13, 2024 76.04 77.41 75.86 76.50 491,064 +1.29(+1.71%)
May 10, 2024 77.30 77.30 75.21 75.21 622,553 -1.92(-2.50%)
May 09, 2024 76.69 77.53 75.61 77.14 445,905 +0.71(+0.93%)
May 08, 2024 72.43 76.76 71.61 76.43 1,126,675 +6.44(+9.21%)
May 07, 2024 69.95 71.19 69.49 69.98 713,485 +0.50(+0.72%)
May 06, 2024 69.09 70.52 68.94 69.49 331,268 +1.07(+1.56%)
May 03, 2024 69.27 69.72 67.01 68.42 518,151 +0.63(+0.93%)
May 02, 2024 66.40 67.84 64.99 67.79 422,917 +2.21(+3.38%)
May 01, 2024 65.47 67.58 64.84 65.58 407,534 -0.97(-1.45%)
Apr 30, 2024 67.00 67.50 66.37 66.54 622,427 -1.18(-1.74%)
Apr 29, 2024 67.02 67.78 66.59 67.72 488,263 +0.63(+0.94%)
Apr 26, 2024 67.00 68.46 66.61 67.09 465,228 +0.01(+0.01%)
Apr 25, 2024 66.48 68.66 66.48 67.08 579,210 +0.31(+0.46%)
Apr 24, 2024 65.93 67.12 65.44 66.77 573,691 +2.52(+3.93%)
Apr 23, 2024 62.87 65.35 62.87 64.25 320,569 +1.34(+2.12%)
Apr 22, 2024 63.17 63.77 62.37 62.91 425,675 +0.19(+0.30%)
Apr 19, 2024 63.38 64.39 61.96 62.72 661,792 -1.07(-1.67%)
Apr 18, 2024 65.16 65.16 63.68 63.79 326,029 -1.63(-2.48%)
Apr 17, 2024 66.61 67.17 65.41 65.42 275,512 -1.25(-1.87%)
Apr 16, 2024 66.83 67.29 65.83 66.66 295,831 -0.34(-0.51%)
Apr 15, 2024 68.45 69.36 66.50 67.00 325,757 -0.86(-1.26%)
Apr 12, 2024 68.73 69.71 67.43 67.86 312,409 -2.27(-3.24%)
Apr 11, 2024 69.13 70.21 68.79 70.13 301,543 +1.20(+1.74%)
Apr 10, 2024 69.72 70.06 68.42 68.94 380,747 -2.54(-3.56%)
Apr 09, 2024 70.26 71.55 70.26 71.48 251,761 +2.12(+3.06%)
Apr 08, 2024 69.25 70.00 69.11 69.36 199,752 +0.68(+0.99%)
Apr 05, 2024 67.58 69.12 67.58 68.68 292,199 +0.72(+1.06%)
Apr 04, 2024 70.29 70.39 67.59 67.96 279,532 -1.38(-1.99%)
Apr 03, 2024 67.50 69.60 67.50 69.34 311,283 +0.56(+0.81%)
Apr 02, 2024 69.39 69.39 68.33 68.78 431,566 -1.71(-2.42%)
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.