$61.37 +1.13 (%) Power Integrations Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
9/27/201660.3061.4560.0161.37107,509
9/26/201661.0661.0660.1460.2498,204
9/23/201662.0062.2961.2961.41232,692
9/22/201661.7062.4261.0662.19206,689
9/21/201660.6261.6960.5161.66194,281
9/20/201661.0061.3660.5760.86174,397
9/19/201659.7060.9359.4160.81175,235
9/16/201659.2159.5058.3259.42233,350
9/15/201658.2859.1957.9558.9259,138
9/14/201657.7058.1257.2958.0474,205
9/13/201658.5159.3157.5157.82129,514
9/12/201657.3258.7156.7458.67123,969
9/9/201658.5958.6857.4657.56163,510
9/8/201658.9659.3458.4959.2493,045
9/7/201659.0059.2958.2159.28158,466
9/6/201659.3959.6558.5259.0088,968
9/2/201659.1859.5858.5659.37172,976
9/1/201658.3559.1057.9059.0766,409
8/31/201658.2658.6557.7858.4095,338
8/30/201658.4859.1257.9958.2195,450
8/29/201658.6858.9957.8158.38111,933
8/26/201658.6959.1858.1358.6191,254
8/25/201658.2458.8957.9658.83110,988
8/24/201658.1758.8958.1158.4081,056
8/23/201658.6058.8657.9558.28142,295
8/22/201657.3758.3156.0358.24114,082
8/19/201657.3457.9057.2257.4888,934
8/18/201656.8257.4556.7157.34101,600
8/17/201656.7056.8756.1656.7497,523
8/16/201656.9957.0956.6156.9186,854
8/15/201657.3057.6257.0357.2382,434
8/12/201657.2157.4856.8557.2195,906
8/11/201657.1357.7957.0957.18128,985
8/10/201657.1657.1656.3157.01138,046
8/9/201655.7657.3955.4557.11179,035
8/8/201656.5256.8155.6955.77147,091
8/5/201655.6456.4455.4456.31128,878
8/4/201655.3955.7455.0755.4184,010
8/3/201654.7055.4253.5055.37142,540
8/2/201656.6756.8753.5454.91208,615
8/1/201656.9257.7156.5357.15116,349
7/29/201657.9759.6156.6357.07536,316
7/28/201656.2656.9555.0656.86294,758
7/27/201655.9056.6455.2256.40166,662
7/26/201654.9355.9054.8255.82122,205
7/25/201654.4255.4454.4254.69125,423
7/22/201654.0254.6653.1854.35106,979
7/21/201654.5655.0453.9154.11109,672
7/20/201654.2255.4053.8054.64136,355
7/19/201653.6154.0453.5653.7588,017
7/18/201652.6354.1052.4453.74184,689
7/15/201652.4952.7451.0152.2696,983
7/14/201652.3252.5651.3552.1768,459
7/13/201652.0052.1351.4151.65120,747
7/12/201652.7152.8651.5251.66184,092
7/11/201651.2552.3651.0052.36210,866
7/8/201649.5251.2349.2650.90139,954
7/7/201649.2550.0549.0949.34105,420
7/6/201648.5349.4447.7149.0486,841
7/5/201649.7049.7748.5448.91109,263
7/1/201649.8250.4549.4650.09125,142
6/30/201648.8450.0748.4450.07397,969
6/29/201649.2849.7448.7949.05211,545
6/28/201648.1949.3547.5648.98216,193
6/27/201649.7149.7147.0047.41222,035
6/24/201651.0351.6449.6850.30598,434
6/23/201652.4453.5252.0553.11252,107
6/22/201653.4654.2052.9753.0595,350
6/21/201653.1753.6053.0353.3976,126
6/20/201653.7754.2253.0853.13120,211
6/17/201654.2254.2252.7053.09210,471
6/16/201653.9354.2753.2154.22152,043
6/15/201654.7254.7253.9254.29137,740
6/14/201653.2954.6052.6054.36341,986
6/13/201652.6553.5052.1153.37195,567
6/10/201652.8653.4252.0553.05192,430
6/9/201651.8853.6751.8453.48266,627
6/8/201651.2952.3551.0652.33208,878
6/7/201650.9451.4750.2551.30152,851
6/6/201650.6751.6850.2250.70152,444
6/3/201650.6650.9150.0150.67109,070
6/2/201650.2250.8949.6750.55131,791
6/1/201649.6350.5249.2550.51215,503
5/31/201649.2850.0049.2849.89130,564
5/27/201649.0449.9449.0449.60113,941
5/26/201649.1249.7849.0849.26105,133
5/25/201650.0950.1849.2949.3173,449
5/24/201648.3650.3148.1249.92196,505
5/23/201648.1748.8548.0748.29113,552
5/20/201646.4948.0346.3848.00151,485
5/19/201646.6047.0045.8646.2399,196
5/18/201645.8047.3145.4746.9387,442
5/17/201646.7547.3945.6545.92129,410
5/16/201646.6047.3046.0246.88112,511
5/13/201645.4847.0645.4846.49157,288
5/12/201647.0647.1845.2645.63108,081
5/11/201646.9047.4746.7546.82117,053
5/10/201646.2247.3145.5647.0296,502
5/9/201645.9646.8845.6146.46130,590
5/6/201645.5046.0945.0045.87217,994
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center