$45.18 +0.21 (%) Power Integrations Inc - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWI historical data

Date Open High Low Close Volume
6/29/201544.7448.8043.5244.97280,804
6/26/201546.9647.0245.0445.06893,590
6/25/201547.4547.7746.9646.97298,261
6/24/201547.7647.8746.7547.16234,186
6/23/201548.4048.4047.7447.83298,781
6/22/201548.9848.9848.1048.33200,912
6/19/201548.5549.1347.9448.67395,512
6/18/201548.6749.0348.4848.67292,554
6/17/201549.0049.0948.6448.70126,600
6/16/201549.1349.4848.6449.09163,637
6/15/201548.2450.0647.8349.24243,521
6/12/201548.8249.2448.3648.68232,758
6/11/201548.6749.0048.2948.86269,282
6/10/201548.6249.4148.1048.66670,397
6/9/201548.0948.5346.9748.25263,787
6/8/201548.8849.2448.2448.28177,368
6/5/201549.5049.9348.8249.01330,729
6/4/201550.1350.8549.3949.62173,192
6/3/201550.3750.5049.9850.28139,530
6/2/201550.6950.9249.9250.14229,854
6/1/201551.0751.7450.5150.82199,285
5/29/201551.6951.7050.6650.76155,333
5/28/201551.4952.2751.2351.61239,398
5/27/201549.3851.5549.0951.50199,882
5/26/201549.7949.7948.8349.32211,470
5/22/201550.0050.2649.5149.85191,730
5/21/201549.8850.1149.6249.99166,454
5/20/201550.7351.1249.6550.07267,794
5/19/201552.0752.8850.5450.76182,557
5/18/201551.2052.9351.2052.14305,721
5/15/201551.2651.7251.1251.41187,502
5/14/201550.6151.2950.5451.21160,889
5/13/201550.4451.2950.4150.45138,515
5/12/201550.1250.6649.7350.25147,303
5/11/201549.7850.7949.6850.17134,036
5/8/201550.7051.2749.9950.26177,800
5/7/201550.1951.2849.8450.11184,526
5/6/201548.8850.1848.4950.11303,544
5/5/201549.4650.1449.0149.20258,932
5/4/201550.4250.8149.3749.75432,112
5/1/201549.6651.0049.4450.45340,958
4/30/201549.7952.9749.2049.49683,799
4/29/201550.5051.2547.9949.23588,481
4/28/201550.4350.8649.6650.72342,493
4/27/201550.1851.7049.5050.05271,278
4/24/201552.2453.2549.8350.20235,190
4/23/201553.0153.4651.9052.09184,376
4/22/201553.3653.6252.1753.38124,911
4/21/201553.9353.9353.0253.21189,279
4/20/201552.5054.0752.3953.48168,278
4/17/201552.9753.9051.8452.32240,226
4/16/201552.5753.7852.4353.39275,146
4/15/201550.6853.1050.6352.84362,851
4/14/201551.1951.1949.9350.35169,080
4/13/201551.0851.8250.8651.27172,965
4/10/201551.0151.1250.2850.91212,297
4/9/201550.5851.0550.1950.9096,103
4/8/201550.5650.9850.2550.58171,935
4/7/201550.6751.2250.2850.46201,507
4/6/201550.0951.0649.8350.63261,084
4/2/201550.7751.6850.2850.50228,277
4/1/201552.0652.4450.5051.27192,203
3/31/201552.3652.9451.9752.08165,353
3/30/201552.7353.2251.3252.85184,963
3/27/201550.5952.8649.5352.55460,366
3/26/201552.7852.8651.6652.44263,635
3/25/201556.3056.8652.8853.24220,619
3/24/201556.9457.3056.0456.35124,355
3/23/201557.3857.8356.7957.09139,405
3/20/201557.8758.7157.0957.52356,351
3/19/201556.0057.6655.5257.50161,949
3/18/201555.8756.3955.0556.10140,493
3/17/201555.8456.2455.3256.18127,737
3/16/201555.9457.0755.7856.11158,612
3/13/201555.4255.8954.2555.54174,980
3/12/201555.3356.0354.2355.61320,548
3/11/201555.9256.4754.7554.80305,358
3/10/201555.7056.5755.4655.75181,764
3/9/201556.3256.5455.5256.23128,171
3/6/201555.7056.2855.2156.05112,936
3/5/201556.3656.8355.0856.16170,368
3/4/201555.2756.4954.6056.35161,761
3/3/201555.9056.2455.3355.62185,555
3/2/201554.9456.3654.8856.12209,782
2/27/201554.8255.7554.8154.86210,686
2/26/201555.2856.0754.5154.90235,830
2/25/201556.5456.8755.1255.44123,761
2/24/201555.0957.1554.7856.88229,643
2/23/201554.4055.3153.6655.25214,432
2/20/201554.5155.0053.6054.66155,165
2/19/201554.2854.6053.8054.42144,077
2/18/201555.1555.5754.1454.52131,224
2/17/201554.9555.8554.3855.39142,872
2/13/201555.0055.9554.4954.73191,504
2/12/201554.5555.4754.2955.03174,097
2/11/201551.8654.6651.8654.28335,363
2/10/201551.8252.4251.1052.07278,604
2/9/201552.5053.6051.5251.62369,978
2/6/201551.8553.8851.4452.56427,532
2/5/201555.1555.1550.4052.03821,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!