Power Integratn (NQ: POWI )

71.55 +0.94 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 71.92 73.17 71.13 72.79 302,203 +1.33(+1.86%)
Feb 29, 2024 71.69 72.82 70.56 71.46 410,644 +1.03(+1.46%)
Feb 28, 2024 69.30 70.99 68.67 70.43 506,441 +0.21(+0.30%)
Feb 27, 2024 71.49 71.86 69.74 70.22 548,424 -0.94(-1.32%)
Feb 26, 2024 70.65 71.51 70.50 71.16 649,811 +0.91(+1.29%)
Feb 23, 2024 71.96 72.01 70.23 70.25 476,502 -1.85(-2.57%)
Feb 22, 2024 73.48 73.78 72.03 72.10 416,930 -0.31(-0.43%)
Feb 21, 2024 71.79 72.54 71.45 72.41 365,225 +0.01(+0.01%)
Feb 20, 2024 72.06 72.99 71.60 72.40 485,424 -0.74(-1.01%)
Feb 16, 2024 75.21 75.37 73.11 73.14 394,659 -2.29(-3.04%)
Feb 15, 2024 75.47 76.55 74.95 75.44 344,023 +0.40(+0.53%)
Feb 14, 2024 72.99 75.69 72.74 75.04 523,780 +3.05(+4.24%)
Feb 13, 2024 76.03 76.61 71.50 71.98 997,039 -7.22(-9.11%)
Feb 12, 2024 79.82 81.27 78.97 79.20 454,574 -2.10(-2.59%)
Feb 09, 2024 84.59 84.76 80.64 81.31 785,557 +3.24(+4.15%)
Feb 08, 2024 75.38 78.44 75.38 78.07 621,174 +3.16(+4.22%)
Feb 07, 2024 73.83 75.30 72.88 74.91 307,357 +1.24(+1.68%)
Feb 06, 2024 73.75 73.75 72.41 73.67 416,663 -0.54(-0.73%)
Feb 05, 2024 75.21 75.66 73.67 74.21 541,491 -1.00(-1.33%)
Feb 02, 2024 74.60 75.23 73.76 75.21 502,923 -0.16(-0.21%)
Feb 01, 2024 74.98 75.75 74.29 75.37 391,335 +0.62(+0.83%)
Jan 31, 2024 75.20 77.08 74.37 74.75 548,101 -1.07(-1.41%)
Jan 30, 2024 77.03 77.26 75.50 75.81 236,505 -1.68(-2.16%)
Jan 29, 2024 76.94 77.72 75.65 77.49 248,187 +0.58(+0.75%)
Jan 26, 2024 77.70 78.19 76.82 76.91 202,326 -1.26(-1.61%)
Jan 25, 2024 80.95 80.95 78.07 78.17 265,376 -1.07(-1.35%)
Jan 24, 2024 81.90 81.94 79.17 79.23 444,114 -2.49(-3.05%)
Jan 23, 2024 81.47 82.24 80.99 81.73 420,217 -0.41(-0.50%)
Jan 22, 2024 82.92 83.49 81.88 82.14 316,543 +0.12(+0.15%)
Jan 19, 2024 79.14 82.02 78.26 82.02 387,883 +4.04(+5.18%)
Jan 18, 2024 78.32 78.67 77.34 77.98 417,181 +1.42(+1.85%)
Jan 17, 2024 75.75 76.68 75.07 76.56 407,604 -0.29(-0.38%)
Jan 16, 2024 76.16 77.15 75.78 76.85 286,869 -0.03(-0.04%)
Jan 12, 2024 77.15 78.84 76.03 76.88 254,356 +0.21(+0.27%)
Jan 11, 2024 76.70 77.48 75.47 76.67 256,599 -0.25(-0.32%)
Jan 10, 2024 76.94 77.31 74.83 76.92 349,969 -0.12(-0.16%)
Jan 09, 2024 75.48 77.45 75.24 77.04 266,159 +0.01(+0.01%)
Jan 08, 2024 76.39 77.23 76.05 77.03 354,436 +0.87(+1.14%)
Jan 05, 2024 76.64 77.47 75.71 76.16 333,906 -0.90(-1.16%)
Jan 04, 2024 76.63 77.60 75.96 77.06 408,505 -1.15(-1.47%)
Jan 03, 2024 78.78 78.78 77.52 78.21 296,908 -1.70(-2.12%)
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.