$43.37 -1.05 (%) Power Integrations Inc - NASDAQ

Feb. 5, 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
2/5/201640.0044.6639.5343.37471,451
2/4/201644.3344.7943.8344.42179,261
2/3/201645.1145.3943.4744.41131,700
2/2/201646.1846.4844.1544.52121,703
2/1/201646.6347.0045.8446.78162,969
1/29/201645.2247.1444.8647.13199,942
1/28/201644.2445.4544.1844.99109,595
1/27/201644.4644.8243.7343.83156,246
1/26/201644.2745.4044.0244.79111,844
1/25/201644.0344.7243.8344.01132,633
1/22/201644.1544.2343.5444.20190,503
1/21/201643.8444.5143.0443.58305,532
1/20/201642.4244.5442.4243.62247,699
1/19/201643.3443.4842.2942.91237,928
1/15/201641.9842.8640.2242.73223,763
1/14/201643.8044.0642.9143.23232,192
1/13/201645.1345.5543.1643.35137,974
1/12/201645.8245.8344.4344.97152,857
1/11/201644.9445.5944.5945.31135,465
1/8/201646.3046.8244.2844.57205,420
1/7/201644.1844.8243.7644.36208,039
1/6/201646.8446.8444.8345.09203,483
1/5/201648.0548.5447.2047.67138,795
1/4/201647.6648.1147.0247.95179,100
12/31/201550.2050.2048.6048.6395,507
12/30/201551.2051.2250.2050.31104,615
12/29/201550.7151.3950.4651.1996,928
12/28/201550.0650.6049.9950.49123,428
12/24/201549.2750.9449.2350.21131,366
12/23/201549.4649.4648.7849.2799,794
12/22/201548.3249.4947.6649.33163,319
12/21/201547.8248.4147.5748.34149,408
12/18/201547.8348.9447.1147.36525,901
12/17/201548.1248.5747.3847.83204,595
12/16/201547.3748.1546.2347.92174,647
12/15/201547.3048.4546.5247.16129,532
12/14/201547.8947.8946.5947.03173,907
12/11/201548.5449.5947.7547.94163,993
12/10/201549.0050.0447.5749.52183,579
12/9/201550.0350.1948.8649.09146,839
12/8/201550.5150.5849.7650.1792,463
12/7/201552.0852.0850.5850.98168,521
12/4/201550.7152.1950.6152.12186,610
12/3/201552.1052.4750.6050.76101,002
12/2/201551.9352.3551.5651.6778,724
12/1/201551.8552.4851.5551.88110,930
11/30/201551.3151.9551.1651.70184,328
11/27/201550.6951.3750.5851.2061,026
11/25/201550.5351.0450.3550.79100,046
11/24/201550.2651.0349.7850.77123,956
11/23/201549.7751.0348.9350.32168,017
11/20/201551.6952.6751.4851.8473,221
11/19/201551.6651.8150.8651.4896,872
11/18/201550.5051.6149.9551.58104,895
11/17/201550.2851.1950.0950.21128,125
11/16/201549.9750.4345.8450.3195,633
11/13/201549.4950.6249.2750.10198,734
11/12/201550.2350.4749.5949.73139,528
11/11/201550.2851.0350.2850.53117,563
11/10/201550.6251.0250.0250.28164,634
11/9/201552.5552.9951.1151.13288,750
11/6/201551.1352.8150.6652.74178,228
11/5/201551.3751.9450.7651.49116,456
11/4/201551.5651.6550.8251.50119,965
11/3/201550.7151.7350.5951.39238,636
11/2/201550.5651.8350.1151.01181,150
10/30/201550.0551.1650.0550.61226,367
10/29/201549.9850.0947.0849.94507,234
10/28/201545.9246.2845.2545.98325,176
10/27/201546.6947.2445.6545.82277,832
10/26/201548.2848.2846.7246.97143,983
10/23/201548.0148.7047.4948.40116,835
10/22/201546.7547.8446.7547.79152,694
10/21/201547.0347.4845.7546.2895,300
10/20/201546.7047.3246.4746.72103,113
10/19/201547.0647.5846.3746.83117,020
10/16/201547.4147.4146.2147.20179,772
10/15/201546.0947.4445.8047.34203,855
10/14/201543.7046.2943.7045.93400,711
10/13/201543.4244.1643.4243.55112,084
10/12/201544.4444.6843.8043.84128,727
10/9/201545.0545.2344.1944.56121,745
10/8/201544.3745.2944.0645.23132,667
10/7/201543.5744.5543.0944.52127,420
10/6/201543.2043.3642.4843.31187,958
10/5/201542.5043.3642.2643.20137,999
10/2/201540.7242.2940.4242.25123,509
10/1/201542.1542.1540.2141.00211,542
9/30/201541.3242.4540.2942.17176,505
9/29/201540.7641.1140.4840.96121,784
9/28/201541.3441.6040.7040.73180,021
9/25/201541.1741.9040.9141.53162,945
9/24/201540.2141.1239.6940.75147,395
9/23/201541.1841.3340.5040.62158,942
9/22/201541.8241.8240.6041.12176,065
9/21/201542.1542.7941.8942.22326,027
9/18/201541.8542.0241.4941.85308,511
9/17/201541.8342.7941.6342.08168,315
9/16/201541.5442.0141.4141.95103,399
9/15/201541.0942.1641.0941.60167,552
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center