$46.81 0.00 (%) Power Integrations Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
5/4/201647.0147.8746.6546.81133,174
5/3/201647.7548.0047.3247.48137,498
5/2/201648.3448.3445.3248.08179,469
4/29/201649.4049.9546.2248.25503,540
4/28/201646.4346.7345.1645.45284,038
4/27/201646.6247.6745.7946.77252,442
4/26/201646.1247.6845.9146.75153,144
4/25/201646.1346.8745.6645.96153,473
4/22/201644.9846.4844.9846.37147,452
4/21/201645.6945.6944.8145.04188,011
4/20/201645.2946.1944.9745.61166,442
4/19/201647.1247.2745.0645.36123,534
4/18/201645.9446.9845.9446.9395,901
4/15/201646.9847.1446.1046.11178,164
4/14/201648.4448.4447.1147.25115,451
4/13/201647.3648.6445.6048.64156,660
4/12/201647.0848.8046.5747.04122,300
4/11/201647.6647.9147.0147.1174,222
4/8/201647.6547.6746.7947.42149,575
4/7/201648.1848.2047.0247.12157,476
4/6/201648.6248.7847.8548.39132,128
4/5/201648.1949.2048.1948.64112,700
4/4/201648.5749.6848.0948.60138,980
4/1/201649.1550.0048.8149.97110,543
3/31/201649.7749.9349.2749.66106,813
3/30/201649.9849.9849.4649.7577,527
3/29/201648.1249.7447.7349.63167,963
3/28/201648.6348.6347.6848.0355,571
3/24/201647.7048.4047.3748.3988,397
3/23/201648.9049.1148.0548.05109,492
3/22/201649.0149.4248.5349.0570,880
3/21/201649.3349.5448.0649.28124,988
3/18/201649.5949.8749.3149.66198,257
3/17/201648.9949.4947.6649.33115,188
3/16/201648.1149.3748.1149.06152,721
3/15/201648.0348.3847.9548.3085,155
3/14/201648.3348.4647.8948.2592,934
3/11/201647.4748.4347.0848.4389,279
3/10/201647.7648.9946.5247.0070,459
3/9/201648.2348.3847.2947.5273,942
3/8/201648.0548.6246.1647.99140,187
3/7/201648.6048.8847.7348.44119,965
3/4/201648.4349.3247.5048.87138,037
3/3/201647.8548.5447.3048.38170,293
3/2/201647.1947.8646.7847.77129,890
3/1/201646.4047.3445.6947.33120,621
2/29/201645.7547.0745.7345.83212,783
2/26/201645.5346.3545.1745.75116,072
2/25/201644.5045.3844.1745.3173,124
2/24/201644.2044.5443.7244.42152,329
2/23/201645.0645.4944.7244.7376,361
2/22/201645.7746.1845.1845.39109,841
2/19/201645.1146.1241.5045.4099,070
2/18/201646.0546.4045.0645.1693,835
2/17/201645.7746.5945.2546.08164,342
2/16/201644.0745.7343.6745.50177,647
2/12/201644.0044.0042.3243.58123,962
2/11/201641.8143.9741.4943.56205,281
2/10/201641.7743.4341.0343.00221,520
2/9/201641.5042.3541.2441.63170,067
2/8/201642.6342.8440.8342.13253,883
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center