Power Integrations Inc $53.83

down -4.22


31/7/2014 04:00 PM  |  NASDAQ : POWI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
7/31/201457.3757.5853.7753.83362,131
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
5/8/201449.6750.7649.2349.30404,244
5/7/201448.2449.7348.0649.57528,696
5/6/201448.1948.8747.9348.04493,984
5/5/201448.4449.4648.3048.72398,276
5/2/201449.3850.6548.8649.06615,775
5/1/201447.1449.9647.0449.371,098,458
4/30/201443.2348.2138.0747.235,431,164
4/29/201459.9461.1958.2158.42447,955
4/28/201461.3962.0259.1659.39305,044
4/25/201463.0863.9361.0661.44172,147
4/24/201464.1264.1462.5563.59172,191
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
Trading Center