$54.35 +0.24 (%) Power Integrations Inc - NASDAQ

Jul. 22, 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
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
4/6/201648.6248.7847.8548.39132,128
4/5/201648.1949.2048.1948.64112,700
4/4/201648.5749.6848.0948.60138,980
4/1/201649.1550.0048.8149.97110,543
3/31/201649.7749.9349.2749.66106,813
3/30/201649.9849.9849.4649.7577,527
3/29/201648.1249.7447.7349.63167,963
3/28/201648.6348.6347.6848.0355,571
3/24/201647.7048.4047.3748.3988,397
3/23/201648.9049.1148.0548.05109,492
3/22/201649.0149.4248.5349.0570,880
3/21/201649.3349.5448.0649.28124,988
3/18/201649.5949.8749.3149.66198,257
3/17/201648.9949.4947.6649.33115,188
3/16/201648.1149.3748.1149.06152,721
3/15/201648.0348.3847.9548.3085,155
3/14/201648.3348.4647.8948.2592,934
3/11/201647.4748.4347.0848.4389,279
3/10/201647.7648.9946.5247.0070,459
3/9/201648.2348.3847.2947.5273,942
3/8/201648.0548.6246.1647.99140,187
3/7/201648.6048.8847.7348.44119,965
3/4/201648.4349.3247.5048.87138,037
3/3/201647.8548.5447.3048.38170,293
3/2/201647.1947.8646.7847.77129,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center