$38.76 -0.69 (%) Power Integrations Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201539.4140.1538.6738.76341,496
7/30/201538.1243.8737.4939.45793,578
7/29/201538.9339.0638.1338.57391,946
7/28/201538.9339.3538.1139.03321,186
7/27/201538.5539.0538.2438.74266,410
7/24/201539.5139.7438.5038.72225,417
7/23/201538.9639.9938.7939.63250,597
7/22/201538.5338.8537.3338.78287,782
7/21/201539.0539.2938.8738.94357,693
7/20/201539.9239.9539.1339.19180,710
7/17/201540.4640.4639.6939.81253,261
7/16/201541.2241.7340.2340.42160,828
7/15/201541.8542.1440.5140.75182,005
7/14/201541.1341.9640.7341.85256,369
7/13/201541.2243.5640.7241.00429,902
7/10/201541.6142.3240.9541.02418,735
7/9/201542.8343.3141.1841.26238,476
7/8/201542.7643.0941.5842.33304,107
7/7/201543.5243.7242.0643.30147,970
7/6/201543.8044.3443.0843.53213,733
7/2/201544.9544.9544.1444.27203,387
7/1/201545.4145.7744.2744.67247,638
6/30/201545.2345.9244.8345.18333,940
6/29/201544.7448.8043.5244.97280,804
6/26/201546.9647.0245.0445.06893,590
6/25/201547.4547.7746.9646.97298,261
6/24/201547.7647.8746.7547.16234,186
6/23/201548.4048.4047.7447.83298,781
6/22/201548.9848.9848.1048.33200,912
6/19/201548.5549.1347.9448.67395,512
6/18/201548.6749.0348.4848.67292,554
6/17/201549.0049.0948.6448.70126,600
6/16/201549.1349.4848.6449.09163,637
6/15/201548.2450.0647.8349.24243,521
6/12/201548.8249.2448.3648.68232,758
6/11/201548.6749.0048.2948.86269,282
6/10/201548.6249.4148.1048.66670,397
6/9/201548.0948.5346.9748.25263,787
6/8/201548.8849.2448.2448.28177,368
6/5/201549.5049.9348.8249.01330,729
6/4/201550.1350.8549.3949.62173,192
6/3/201550.3750.5049.9850.28139,530
6/2/201550.6950.9249.9250.14229,854
6/1/201551.0751.7450.5150.82199,285
5/29/201551.6951.7050.6650.76155,333
5/28/201551.4952.2751.2351.61239,398
5/27/201549.3851.5549.0951.50199,882
5/26/201549.7949.7948.8349.32211,470
5/22/201550.0050.2649.5149.85191,730
5/21/201549.8850.1149.6249.99166,454
5/20/201550.7351.1249.6550.07267,794
5/19/201552.0752.8850.5450.76182,557
5/18/201551.2052.9351.2052.14305,721
5/15/201551.2651.7251.1251.41187,502
5/14/201550.6151.2950.5451.21160,889
5/13/201550.4451.2950.4150.45138,515
5/12/201550.1250.6649.7350.25147,303
5/11/201549.7850.7949.6850.17134,036
5/8/201550.7051.2749.9950.26177,800
5/7/201550.1951.2849.8450.11184,526
5/6/201548.8850.1848.4950.11303,544
5/5/201549.4650.1449.0149.20258,932
5/4/201550.4250.8149.3749.75432,112
5/1/201549.6651.0049.4450.45340,958
4/30/201549.7952.9749.2049.49683,799
4/29/201550.5051.2547.9949.23588,481
4/28/201550.4350.8649.6650.72342,493
4/27/201550.1851.7049.5050.05271,278
4/24/201552.2453.2549.8350.20235,190
4/23/201553.0153.4651.9052.09184,376
4/22/201553.3653.6252.1753.38124,911
4/21/201553.9353.9353.0253.21189,279
4/20/201552.5054.0752.3953.48168,278
4/17/201552.9753.9051.8452.32240,226
4/16/201552.5753.7852.4353.39275,146
4/15/201550.6853.1050.6352.84362,851
4/14/201551.1951.1949.9350.35169,080
4/13/201551.0851.8250.8651.27172,965
4/10/201551.0151.1250.2850.91212,297
4/9/201550.5851.0550.1950.9096,103
4/8/201550.5650.9850.2550.58171,935
4/7/201550.6751.2250.2850.46201,507
4/6/201550.0951.0649.8350.63261,084
4/2/201550.7751.6850.2850.50228,277
4/1/201552.0652.4450.5051.27192,203
3/31/201552.3652.9451.9752.08165,353
3/30/201552.7353.2251.3252.85184,963
3/27/201550.5952.8649.5352.55460,366
3/26/201552.7852.8651.6652.44263,635
3/25/201556.3056.8652.8853.24220,619
3/24/201556.9457.3056.0456.35124,355
3/23/201557.3857.8356.7957.09139,405
3/20/201557.8758.7157.0957.52356,351
3/19/201556.0057.6655.5257.50161,949
3/18/201555.8756.3955.0556.10140,493
3/17/201555.8456.2455.3256.18127,737
3/16/201555.9457.0755.7856.11158,612
3/13/201555.4255.8954.2555.54174,980
3/12/201555.3356.0354.2355.61320,548
3/11/201555.9256.4754.7554.80305,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!