$53.72 0.00 (%) Power Integrations Inc - NASDAQ

Jan. 29, 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
1/29/201553.0353.7951.9053.72119,523
1/28/201554.6554.8552.8552.99152,482
1/27/201553.4954.3553.0354.22201,743
1/26/201553.9354.8952.7954.39135,874
1/23/201553.2854.2752.7653.91136,453
1/22/201553.3353.6551.1153.48168,687
1/21/201551.4553.2551.0852.99215,830
1/20/201551.4252.2050.3851.74136,972
1/16/201549.9251.4749.9251.35221,216
1/15/201550.6651.0949.6950.00198,810
1/14/201550.0450.9749.9850.57238,979
1/13/201550.7551.9149.6850.81256,759
1/12/201550.6050.7749.3050.20169,089
1/9/201551.3151.6050.2350.75164,207
1/8/201550.9751.9350.4751.32242,926
1/7/201550.7950.9650.0350.51235,359
1/6/201550.5350.9249.8550.50227,863
1/5/201551.3152.3150.4350.55178,878
1/2/201552.2052.7050.5551.69217,004
12/31/201452.5753.3951.6451.74248,982
12/30/201452.3652.8951.9252.31103,309
12/29/201452.9953.6152.1252.44121,078
12/26/201453.3953.4752.5752.9865,520
12/24/201452.7753.7152.2053.2592,703
12/23/201453.5454.2052.2752.57121,863
12/22/201451.6153.2251.4053.14134,184
12/19/201452.2952.2950.7551.63356,415
12/18/201452.4152.4351.2152.28131,541
12/17/201450.8251.5749.6151.50190,344
12/16/201450.0951.4649.5950.51151,764
12/15/201451.0451.9450.0050.31254,154
12/12/201450.7651.8650.6850.94279,937
12/11/201451.9553.0251.4451.55124,998
12/10/201453.1853.2051.5251.68195,801
12/9/201451.3553.1950.4653.16251,460
12/8/201452.9653.6451.5252.11145,024
12/5/201452.6253.4552.3953.18146,409
12/4/201452.3152.5851.6552.53243,035
12/3/201450.9552.6350.9552.39167,846
12/2/201450.0051.0050.0050.81125,118
12/1/201450.0351.1249.3850.00223,533
11/28/201451.9151.9150.0450.16120,511
11/26/201450.0951.7749.6851.65270,359
11/25/201450.7251.8250.0250.23195,551
11/24/201450.3950.8050.2450.69159,787
11/21/201451.2151.3549.9550.31168,064
11/20/201449.6850.5849.5650.32106,331
11/19/201450.5050.6049.3950.00188,004
11/18/201449.9551.0349.9350.56245,270
11/17/201449.6750.1649.0149.83243,724
11/14/201450.6050.8649.5449.99635,387
11/13/201451.9752.3750.5750.66195,817
11/12/201451.6552.6251.6452.02130,822
11/11/201452.2952.5451.8251.99164,647
11/10/201452.1453.5051.7552.23189,477
11/7/201452.5853.0150.8852.29342,347
11/6/201453.1453.4551.5852.56236,431
11/5/201452.0353.2551.3653.14230,475
11/4/201449.8051.6349.4551.57286,647
11/3/201450.2151.4449.6350.04327,449
10/31/201450.3753.4548.8050.36868,192
10/30/201450.8751.0649.2050.18382,831
10/29/201452.0052.4250.5551.43209,102
10/28/201450.7752.2650.0252.08163,228
10/27/201449.9350.3949.2650.27140,747
10/24/201450.4650.7449.8650.24148,739
10/23/201449.3251.1149.3250.26151,299
10/22/201450.0050.7548.2748.65205,893
10/21/201448.7049.7748.5849.72178,287
10/20/201446.9048.6145.8748.27274,858
10/17/201447.6049.9446.9947.11345,125
10/16/201443.1646.7243.1646.45276,976
10/15/201442.7844.2742.7844.11470,079
10/14/201443.2644.1742.7443.11467,134
10/13/201445.0345.1542.5042.78500,360
10/10/201448.7348.7344.9644.96650,346
10/9/201453.2953.5750.7150.79276,377
10/8/201451.9553.9351.2753.39249,060
10/7/201453.0953.5551.7351.76177,919
10/6/201455.1056.0053.4553.47222,341
10/3/201455.5456.2354.7954.80165,093
10/2/201452.8955.0952.5554.96322,582
10/1/201453.7954.5252.9953.13277,212
9/30/201455.5055.7153.8053.91251,064
9/29/201454.7556.1754.3855.51186,492
9/26/201454.5355.5854.4755.51161,742
9/25/201454.6554.7453.7554.21237,500
9/24/201454.1455.1353.7554.68136,060
9/23/201454.2055.2954.0254.11170,048
9/22/201454.9655.3354.2554.50170,599
9/19/201457.0757.1855.0155.23361,054
9/18/201456.7057.2056.3456.80180,783
9/17/201455.3756.9855.0656.41200,722
9/16/201455.0855.9454.8255.25501,036
9/15/201456.7357.4755.2655.33122,137
9/12/201457.8157.8156.5056.89139,705
9/11/201457.3757.9457.0557.70195,754
9/10/201458.5558.8457.3157.67132,631
9/9/201459.4259.4858.5058.58106,797
9/8/201460.4160.4159.1259.60121,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center