Power Integrations Inc $63.54

down -0.01


24/4/2014 03:59 PM  |  NASDAQ : POWI  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
4/23/201463.9664.7562.9363.55242,925
4/22/201462.9764.8661.9164.18159,623
4/21/201461.7563.7161.7063.01256,217
4/17/201460.8161.7060.6361.42283,993
4/16/201461.0261.3760.0261.14235,674
4/15/201460.1561.0458.3160.69321,544
4/14/201460.8061.1359.1159.95203,871
4/11/201461.7362.6059.9360.19182,634
4/10/201464.6664.6662.2762.33171,989
4/9/201464.1465.0063.6264.90115,694
4/8/201462.2363.9361.2963.77224,145
4/7/201462.8763.7761.0062.15192,395
4/4/201466.6566.6562.5763.17188,489
4/3/201466.7067.3065.7966.16148,943
4/2/201465.9067.0365.6966.60146,007
4/1/201466.0566.8965.4166.60195,477
3/31/201464.8466.6663.7565.78228,675
3/28/201464.3965.9163.9664.28141,316
3/27/201464.7865.8163.9264.40187,011
3/26/201467.1967.4064.8364.86468,741
3/25/201467.6168.5066.4366.59255,346
3/24/201466.8567.6165.2667.16394,136
3/21/201467.5868.8766.2966.64377,019
3/20/201465.1267.2965.0466.99229,014
3/19/201466.5066.8964.4865.08157,182
3/18/201463.6267.0863.5066.54429,709
3/17/201462.8064.3562.4263.61249,265
3/14/201461.5462.5461.0562.25171,459
3/13/201463.6763.8161.2761.67265,945
3/12/201462.5663.9462.2963.46202,908
3/11/201463.7264.3362.4262.82134,719
3/10/201463.5064.6662.9463.54157,838
3/7/201464.0164.2363.3063.68195,622
3/6/201462.9664.0062.8463.86212,738
3/5/201461.1763.9461.0062.98363,280
3/4/201459.1961.7359.0060.62333,154
3/3/201458.7258.7257.4158.43157,498
2/28/201459.6460.1858.9659.13181,198
2/27/201459.5259.9958.8359.43126,963
2/26/201459.2160.4859.1459.52106,640
2/25/201459.7760.4158.5259.11238,570
2/24/201459.2960.5558.7359.59249,130
2/21/201459.9260.5959.0459.15235,945
2/20/201459.1259.5858.1859.51159,726
2/19/201460.3761.0158.9559.05183,344
2/18/201460.6261.0760.1660.72122,905
2/14/201461.5361.6960.1760.48155,216
2/13/201460.1861.4860.1261.42187,323
2/12/201460.2961.1360.2760.77160,740
2/11/201458.5560.4958.5560.05173,617
2/10/201458.6259.4058.0658.70345,195
2/7/201458.4159.2357.8458.83209,227
2/6/201457.3258.5656.5057.95394,803
2/5/201457.2658.0855.0557.39361,367
2/4/201459.6261.5956.6757.65830,522
2/3/201458.7159.0256.5357.36331,106
1/31/201459.3260.4558.5659.23233,140
1/30/201459.5760.9958.5860.53247,973
1/29/201459.4460.5058.8358.95227,212
1/28/201459.7960.2358.8759.89392,646
1/27/201459.9760.2959.0059.69332,113
1/24/201461.1862.1259.3960.07270,340
1/23/201460.9062.2160.5461.71294,992
1/22/201461.6262.6760.9661.47332,043
1/21/201459.0059.4658.5359.25245,212
1/17/201458.9559.2058.1458.71216,150
1/16/201458.4159.5057.1959.23339,716
1/15/201458.8259.4258.3258.91237,082
1/14/201457.5559.2056.9558.81228,651
1/13/201458.0558.6756.7657.14176,499
1/10/201457.2158.7457.1158.34194,493
1/9/201457.4757.7656.2657.16260,535
1/8/201456.2457.8056.2457.14264,599
1/7/201455.2456.8255.2456.41311,207
1/6/201455.7756.1354.6055.19196,751
1/3/201454.9955.8754.8455.62123,989
1/2/201455.5055.7554.1354.94178,629
12/31/201355.1356.1955.1355.82154,523
12/30/201353.6455.3453.4755.05180,359
12/27/201354.7154.7553.6153.81120,638
12/26/201354.3654.8453.1954.47267,399
12/24/201354.4354.9054.0454.3363,671
12/23/201354.1954.7253.9054.53124,417
12/20/201353.3354.0252.1653.80424,040
12/19/201354.4954.4953.1853.38129,209
12/18/201354.7555.0353.4554.49171,640
12/17/201353.6055.0053.3454.68176,044
12/16/201352.9353.8952.9253.46112,721
12/13/201352.0053.0951.2952.60168,596
12/12/201352.1852.7551.5551.81204,047
12/11/201353.4553.5351.9952.29274,337
12/10/201353.7154.0353.2053.45162,961
12/9/201354.9055.1253.6853.97189,652
12/6/201355.0955.3954.3454.74145,152
12/5/201353.2855.3153.1954.36180,464
12/4/201352.8354.0052.4553.34122,259
12/3/201352.1553.2851.6253.00174,391
12/2/201353.3053.6551.6852.38159,236
11/29/201354.0054.5053.3153.4651,066
11/27/201353.7254.2153.1053.76103,364
Trading Center