$63.55 +0.15 (%) Power Integrations Inc - NASDAQ

Dec. 2, 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
12/2/201663.2064.3861.6563.55150,396
12/1/201667.4067.6063.1563.40265,110
11/30/201668.4568.4567.1067.3093,248
11/29/201668.3068.6067.5667.9579,055
11/28/201668.3068.6567.3368.3589,075
11/25/201668.7568.7567.2568.6045,398
11/23/201667.8069.4067.3568.50137,671
11/22/201667.4068.2066.7867.95154,430
11/21/201667.0567.8066.7067.00136,878
11/18/201666.4067.3065.8067.00144,016
11/17/201666.6067.1565.5066.40116,493
11/16/201665.4566.6065.1566.10109,554
11/15/201665.6066.0564.4565.50121,648
11/14/201665.4566.0064.8065.45138,363
11/11/201662.3565.4062.3564.90218,271
11/10/201665.4065.4562.2562.35330,928
11/9/201663.2065.0062.3264.75212,870
11/8/201664.3065.0564.1064.35111,795
11/7/201664.9065.1564.4564.85205,773
11/4/201662.9564.5562.8063.70180,588
11/3/201662.5063.1061.8062.95174,081
11/2/201662.7563.7062.1562.35145,367
11/1/201664.4064.5562.6062.90190,513
10/31/201664.1564.6563.6564.45160,128
10/28/201664.6065.1063.2064.15278,977
10/27/201664.1564.2561.1763.80183,508
10/26/201662.8063.9562.8063.8098,678
10/25/201662.8063.5562.8063.3582,783
10/24/201662.7063.5560.6762.95112,389
10/21/201661.8562.5561.3062.20137,044
10/20/201663.1063.7561.8562.30254,748
10/19/201662.7563.5561.8063.4574,740
10/18/201662.9563.2062.4563.00121,048
10/17/201662.6063.0562.1562.2054,079
10/14/201663.0064.3662.3062.84154,616
10/13/201661.9962.9261.1062.83164,719
10/12/201662.4262.4261.5161.97115,848
10/11/201662.9163.0362.1562.44219,470
10/10/201664.1364.7363.2763.29272,803
10/7/201663.5264.2562.1964.05174,860
10/6/201663.9064.0362.8363.62228,529
10/5/201663.8864.1663.5663.74204,622
10/4/201664.2064.3662.6163.79218,890
10/3/201663.0263.8062.5263.77350,971
9/30/201661.9163.2661.6863.03160,068
9/29/201661.4861.9760.5761.52101,631
9/28/201661.6962.4661.1161.44158,216
9/27/201660.3061.4560.0161.37107,509
9/26/201661.0661.0660.1460.2498,204
9/23/201662.0062.2961.2961.41232,692
9/22/201661.7062.4261.0662.19206,689
9/21/201660.6261.6960.5161.66194,281
9/20/201661.0061.3660.5760.86174,397
9/19/201659.7060.9359.4160.81175,235
9/16/201659.2159.5058.3259.42233,350
9/15/201658.2859.1957.9558.9259,138
9/14/201657.7058.1257.2958.0474,205
9/13/201658.5159.3157.5157.82129,514
9/12/201657.3258.7156.7458.67123,969
9/9/201658.5958.6857.4657.56163,510
9/8/201658.9659.3458.4959.2493,045
9/7/201659.0059.2958.2159.28158,466
9/6/201659.3959.6558.5259.0088,968
9/2/201659.1859.5858.5659.37172,976
9/1/201658.3559.1057.9059.0766,409
8/31/201658.2658.6557.7858.4095,338
8/30/201658.4859.1257.9958.2195,450
8/29/201658.6858.9957.8158.38111,933
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center