$58.61 -0.22 (%) Power Integrations Inc - NASDAQ

Aug. 26, 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
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
5/5/201646.8146.9045.8945.91142,733
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center