POWER INTEGRATIONS $43.94

down -0.10


24/5/2013 04:24 PM  |  NASDAQ : POWI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

POWI historical data

Date Open High Low Close Volume
5/24/2013 43.80 44.38 43.74 43.94 2200
5/23/2013 43.21 44.16 43.10 44.04 1322
5/22/2013 44.68 45.21 43.29 43.69 2166
5/21/2013 44.89 45.50 44.69 45.18 2136
5/20/2013 44.54 44.88 44.14 44.80 1543
5/17/2013 44.55 44.63 43.77 44.59 1632
5/16/2013 44.10 45.07 43.96 44.15 1824
5/15/2013 43.43 44.36 43.21 44.24 918
5/14/2013 43.39 43.80 43.16 43.68 2137
5/13/2013 43.32 43.60 42.87 43.26 2566
5/10/2013 42.91 43.62 42.67 43.52 2029
5/9/2013 42.62 43.12 42.10 42.91 4463
5/8/2013 42.63 43.43 42.16 43.16 2679
5/7/2013 42.24 42.66 41.80 42.66 947
5/6/2013 42.50 43.36 42.03 42.75 1418
5/3/2013 40.04 44.49 38.05 43.07 7379
5/2/2013 40.46 42.09 40.20 42.00 2861
5/1/2013 41.24 41.67 40.05 40.20 2998
4/30/2013 40.98 41.44 40.48 41.41 2051
4/29/2013 39.52 40.96 39.43 40.93 2056
4/26/2013 40.00 40.00 39.34 39.44 1593
4/25/2013 40.47 41.30 39.99 40.23 2276
4/24/2013 40.23 40.65 39.88 40.43 1459
4/23/2013 39.27 40.48 39.27 40.32 2175
4/22/2013 38.83 39.19 37.74 38.88 1045
4/19/2013 38.45 38.80 37.63 38.54 1185
4/18/2013 40.58 40.81 38.03 38.28 2599
4/17/2013 42.12 42.12 40.01 40.37 2983
4/16/2013 41.64 42.57 41.26 42.47 1590
4/15/2013 41.33 41.77 40.90 41.08 1931
4/12/2013 41.97 42.15 41.07 41.72 1544
4/11/2013 42.36 42.64 41.83 42.27 1860
4/10/2013 42.09 42.96 42.09 42.48 1513
4/9/2013 41.85 42.55 41.25 41.94 1095
4/8/2013 41.67 41.84 40.91 41.79 701
4/5/2013 41.01 41.95 40.97 41.63 701
4/4/2013 41.30 41.83 40.97 41.77 942
4/3/2013 41.82 41.91 41.25 41.32 1323
4/2/2013 42.42 42.42 41.51 41.60 1356
4/1/2013 43.37 43.90 41.96 42.11 1855
3/28/2013 42.91 43.68 42.49 43.41 1595
3/27/2013 42.50 42.86 41.94 42.73 1082
3/26/2013 42.80 43.16 42.28 42.88 855
3/25/2013 43.45 43.90 41.86 42.54 2014
3/22/2013 43.10 43.66 43.01 43.39 1836
3/21/2013 43.35 43.66 42.59 42.96 1499
3/20/2013 43.13 43.83 42.96 43.80 1111
3/19/2013 42.81 43.48 42.73 42.91 2052
3/18/2013 41.72 42.55 41.53 42.55 1901
3/15/2013 42.65 42.69 41.92 42.29 2508
3/14/2013 42.52 43.00 42.27 42.87 1323
3/13/2013 42.30 42.50 41.83 42.33 1149
3/12/2013 42.15 42.50 42.03 42.28 1095
3/11/2013 42.00 42.21 41.53 42.20 1065
3/8/2013 42.03 42.23 41.23 42.18 1055
3/7/2013 41.80 42.12 41.44 41.79 1041
3/6/2013 41.97 42.39 41.48 41.67 1752
3/5/2013 40.86 42.07 40.80 41.87 1547
3/4/2013 40.90 41.08 40.39 40.58 1438
3/1/2013 41.27 41.81 40.42 40.94 3086
2/28/2013 41.67 42.28 41.54 41.81 2010
2/27/2013 41.24 42.38 41.24 41.76 1096
2/26/2013 41.56 41.62 40.86 41.39 1762
2/25/2013 42.77 42.77 41.31 41.32 1865
2/22/2013 42.74 42.74 42.19 42.58 1427
2/21/2013 42.65 42.86 41.95 42.42 2303
2/20/2013 43.79 43.94 42.61 42.67 1594
2/19/2013 43.70 43.99 43.50 43.88 2202
2/15/2013 44.00 44.00 43.47 43.67 1107
2/14/2013 43.84 44.16 43.49 43.77 1887
2/13/2013 43.36 44.13 43.16 43.98 1787
2/12/2013 43.19 43.48 42.76 43.34 1898
2/11/2013 43.29 43.61 42.49 43.18 2854
2/8/2013 43.54 44.48 43.34 44.27 2797
2/7/2013 44.07 45.18 43.75 44.11 4275
2/6/2013 43.31 46.12 43.31 44.65 7594
2/5/2013 39.50 43.83 39.50 43.69 12386
2/4/2013 37.77 38.58 37.77 38.18 3120
2/1/2013 37.51 38.19 37.29 38.07 2665
1/31/2013 37.31 37.58 37.02 37.40 1276
1/30/2013 37.46 37.82 37.05 37.26 1150
1/29/2013 37.60 37.79 37.17 37.58 1288
1/28/2013 37.47 38.13 37.47 37.74 1439
1/25/2013 37.47 37.95 37.06 37.50 1410
1/24/2013 36.60 37.64 36.38 37.36 2228
1/23/2013 36.78 36.88 36.33 36.71 1787
1/22/2013 36.02 36.79 35.81 36.62 1908
1/18/2013 36.02 36.09 35.37 36.09 1819
1/17/2013 35.46 36.44 35.46 36.14 1140
1/16/2013 34.46 35.68 34.42 35.36 1292
1/15/2013 34.23 34.75 34.08 34.55 1277
1/14/2013 34.51 34.67 34.11 34.49 695
1/11/2013 34.94 34.96 34.27 34.65 813
1/10/2013 35.00 35.09 34.25 34.87 1108
1/9/2013 34.17 34.86 34.17 34.77 1056
1/8/2013 34.75 34.84 33.80 34.07 1051
1/7/2013 35.00 35.47 34.52 34.68 974
1/4/2013 35.19 35.45 34.83 35.30 1478
1/3/2013 35.35 35.35 34.72 35.00 2314
1/2/2013 34.29 35.24 34.20 35.19 2655
Marketplace
Trading Center