$53.63 -0.28 (%) Power Integrations Inc - NASDAQ

Oct. 1, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
9/30/201455.5055.7153.8053.91228,091
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
9/5/201459.1360.5458.9860.25143,254
9/4/201459.0060.0258.5559.47171,710
9/3/201459.7660.0458.4558.88206,411
9/2/201459.9960.1958.9259.56131,508
8/29/201459.1559.8958.9859.78185,838
8/28/201458.1659.4058.0558.91140,465
8/27/201459.2259.6058.3358.6098,486
8/26/201458.5160.7958.1059.32308,128
8/25/201459.5059.5057.9158.57191,684
8/22/201458.3960.0057.7659.18229,591
8/21/201458.9159.7957.1958.59254,552
8/20/201457.5664.5457.5259.221,885,499
8/19/201455.7657.3455.6957.21175,545
8/18/201455.3455.9654.5155.84130,521
8/15/201455.7555.8254.0054.71228,588
8/14/201455.3655.8254.8955.04112,314
8/13/201455.4356.1655.2455.47164,390
8/12/201455.5256.0554.6155.07204,494
8/11/201455.5556.3754.8255.74134,151
8/8/201454.2455.4553.7755.20327,672
8/7/201455.4755.5754.1354.24155,230
8/6/201454.6356.2554.6355.09177,318
8/5/201454.9155.7854.6155.21202,247
8/4/201454.3755.5253.0955.38323,123
8/1/201453.7454.3853.2653.98241,924
7/31/201457.3757.5853.7753.83365,520
7/30/201456.5359.7854.5258.05726,992
7/29/201453.4454.5151.9552.08527,173
7/28/201451.6053.7851.4053.41289,106
7/25/201452.8552.8551.5951.69208,673
7/24/201453.2954.1753.0253.42149,739
7/23/201456.5956.5953.1653.33204,402
7/22/201455.3557.2654.8956.62260,873
7/21/201454.7155.5554.4355.16202,899
7/18/201454.0355.6754.0354.99255,963
7/17/201454.7155.5053.8854.11245,347
7/16/201456.3256.3254.6155.10148,625
7/15/201455.7756.2954.3754.97254,992
7/14/201457.0557.0555.2155.84291,215
7/11/201456.5757.2155.6356.31119,507
7/10/201455.8057.4955.4956.71175,131
7/9/201456.3357.2655.5857.06204,161
7/8/201458.1258.1256.2156.39353,700
7/7/201458.5959.2058.1158.43162,898
7/3/201459.0659.3858.6459.27122,323
7/2/201458.8359.3158.2958.72212,348
7/1/201458.2360.3557.9058.99368,406
6/30/201456.9257.9256.6157.54184,183
6/27/201456.3257.2156.0057.14304,415
6/26/201457.3257.4156.0656.75121,179
6/25/201456.3057.3255.6357.30197,483
6/24/201458.2458.6656.5456.74291,457
6/23/201458.5058.9057.4158.31277,191
6/20/201458.6858.6857.7658.34282,945
6/19/201458.4158.4157.1858.26117,582
6/18/201459.5559.9257.6558.24245,021
6/17/201457.6860.1057.3059.54302,848
6/16/201457.8959.4057.3857.85413,768
6/13/201458.3758.8557.2058.00382,340
6/12/201456.8758.4956.4057.96469,707
6/11/201455.7857.0555.7256.90277,276
6/10/201455.8956.4655.2055.96376,802
6/9/201454.9156.0854.9155.98341,377
6/6/201454.1455.4453.6854.85446,504
6/5/201451.8553.8851.5453.61398,015
6/4/201449.9951.9849.5851.77256,830
6/3/201449.0250.4948.6350.16233,971
6/2/201450.4150.7748.6549.10273,231
5/30/201450.9250.9250.0650.29347,763
5/29/201450.5551.8850.3550.74248,307
5/28/201450.3550.6650.0050.46259,800
5/27/201450.1350.9749.6450.63331,077
5/23/201449.0950.2448.8649.84286,714
5/22/201448.9950.0948.9449.09195,247
5/21/201449.5149.9348.4448.96228,974
5/20/201449.9050.3548.7549.13344,179
5/19/201449.1250.6649.1250.19303,250
5/16/201449.4349.6948.5649.29213,924
5/15/201448.7949.6947.6749.31379,924
5/14/201450.6950.7848.8949.04387,989
5/13/201451.1051.9250.7750.97511,266
5/12/201449.6251.6349.4051.09324,605
5/9/201448.8250.2248.7049.43327,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center