Power Integratn (NQ: POWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 82.89 | 83.22 | 81.38 | 81.66 | 250,269 | -1.25(-1.51%) |
| Dec 28, 2023 | 83.20 | 83.20 | 82.19 | 82.91 | 279,011 | -0.46(-0.55%) |
| Dec 27, 2023 | 84.41 | 84.64 | 83.04 | 83.37 | 357,566 | -0.87(-1.03%) |
| Dec 26, 2023 | 84.09 | 84.80 | 83.50 | 84.24 | 261,136 | +0.95(+1.15%) |
| Dec 22, 2023 | 83.01 | 84.00 | 82.70 | 83.28 | 306,136 | +0.86(+1.04%) |
| Dec 21, 2023 | 82.75 | 83.35 | 81.84 | 82.43 | 406,451 | +1.07(+1.32%) |
| Dec 20, 2023 | 84.22 | 84.22 | 81.28 | 81.35 | 465,091 | -3.41(-4.02%) |
| Dec 19, 2023 | 85.65 | 86.54 | 84.56 | 84.76 | 350,482 | -0.27(-0.32%) |
| Dec 18, 2023 | 84.95 | 85.49 | 83.72 | 85.03 | 354,349 | +0.53(+0.62%) |
| Dec 15, 2023 | 87.06 | 89.19 | 84.07 | 84.50 | 1,014,897 | -1.91(-2.21%) |
| Dec 14, 2023 | 81.96 | 86.65 | 81.93 | 86.41 | 572,233 | +5.43(+6.71%) |
| Dec 13, 2023 | 80.22 | 81.38 | 78.64 | 80.98 | 503,024 | +0.49(+0.61%) |
| Dec 12, 2023 | 81.50 | 81.50 | 78.65 | 80.50 | 316,404 | -0.38(-0.47%) |
| Dec 11, 2023 | 78.46 | 81.00 | 78.03 | 80.87 | 588,524 | +2.93(+3.76%) |
| Dec 08, 2023 | 77.76 | 79.49 | 77.41 | 77.94 | 826,917 | -0.07(-0.09%) |
| Dec 07, 2023 | 78.15 | 78.72 | 77.48 | 78.01 | 342,634 | +0.56(+0.72%) |
| Dec 06, 2023 | 77.42 | 78.98 | 76.36 | 77.45 | 392,797 | +1.43(+1.88%) |
| Dec 05, 2023 | 76.86 | 76.86 | 75.17 | 76.02 | 251,867 | -1.36(-1.76%) |
| Dec 04, 2023 | 75.83 | 77.42 | 75.76 | 77.38 | 435,039 | +0.19(+0.24%) |
| Dec 01, 2023 | 75.68 | 77.69 | 75.26 | 77.19 | 282,432 | +1.20(+1.58%) |
| Nov 30, 2023 | 77.32 | 77.32 | 75.45 | 75.99 | 295,522 | -1.06(-1.38%) |
| Nov 29, 2023 | 75.99 | 77.94 | 75.99 | 77.06 | 428,631 | +2.07(+2.76%) |
| Nov 28, 2023 | 74.55 | 75.36 | 74.21 | 74.99 | 337,311 | -0.46(-0.60%) |
| Nov 27, 2023 | 75.71 | 76.08 | 75.26 | 75.44 | 228,348 | -1.08(-1.41%) |
| Nov 24, 2023 | 76.24 | 76.56 | 75.94 | 76.52 | 69,021 | +0.07(+0.09%) |
| Nov 22, 2023 | 77.05 | 78.01 | 76.23 | 76.45 | 202,229 | +0.26(+0.34%) |
| Nov 21, 2023 | 76.97 | 76.97 | 75.85 | 76.20 | 313,641 | -1.71(-2.19%) |
| Nov 20, 2023 | 76.26 | 78.12 | 75.57 | 77.90 | 264,693 | +1.32(+1.72%) |
| Nov 17, 2023 | 76.17 | 76.80 | 75.79 | 76.58 | 325,854 | +0.48(+0.63%) |
| Nov 16, 2023 | 77.11 | 77.86 | 75.82 | 76.11 | 395,276 | -1.27(-1.64%) |
| Nov 15, 2023 | 76.38 | 77.91 | 76.35 | 77.38 | 534,865 | +1.63(+2.15%) |
| Nov 14, 2023 | 74.04 | 75.89 | 73.60 | 75.75 | 522,154 | +4.76(+6.71%) |
| Nov 13, 2023 | 71.87 | 71.87 | 70.13 | 70.99 | 496,785 | -1.51(-2.08%) |
| Nov 10, 2023 | 69.90 | 72.79 | 69.24 | 72.50 | 759,754 | +3.71(+5.39%) |
| Nov 09, 2023 | 70.08 | 70.45 | 68.52 | 68.79 | 704,911 | -0.68(-0.99%) |
| Nov 08, 2023 | 67.94 | 71.94 | 66.53 | 69.47 | 1,164,606 | -5.12(-6.86%) |
| Nov 07, 2023 | 74.39 | 74.88 | 73.20 | 74.59 | 568,915 | -0.17(-0.23%) |
| Nov 06, 2023 | 73.98 | 75.31 | 73.24 | 74.76 | 468,534 | +0.55(+0.74%) |
| Nov 03, 2023 | 72.17 | 74.61 | 71.70 | 74.21 | 519,817 | +3.24(+4.57%) |
| Nov 02, 2023 | 70.26 | 71.14 | 69.28 | 70.97 | 411,250 | +1.93(+2.80%) |
| Nov 01, 2023 | 68.52 | 69.47 | 66.36 | 69.04 | 767,186 | +0.27(+0.39%) |
| Oct 31, 2023 | 67.31 | 69.16 | 66.93 | 68.77 | 393,913 | +1.41(+2.09%) |
| Oct 30, 2023 | 69.01 | 69.18 | 67.27 | 67.36 | 481,270 | -2.07(-2.99%) |
| Oct 27, 2023 | 69.27 | 70.07 | 68.71 | 69.43 | 426,489 | +0.65(+0.95%) |
| Oct 26, 2023 | 68.47 | 69.95 | 68.47 | 68.78 | 431,054 | +0.81(+1.20%) |
| Oct 25, 2023 | 69.29 | 69.72 | 67.89 | 67.96 | 393,007 | -2.36(-3.36%) |
| Oct 24, 2023 | 69.92 | 70.86 | 69.42 | 70.33 | 243,575 | +0.78(+1.13%) |
| Oct 23, 2023 | 69.87 | 70.48 | 69.22 | 69.54 | 463,857 | -0.50(-0.71%) |
| Oct 20, 2023 | 72.25 | 72.46 | 69.81 | 70.04 | 555,716 | -1.95(-2.71%) |
| Oct 19, 2023 | 74.06 | 74.56 | 71.58 | 71.99 | 375,704 | -1.54(-2.09%) |
| Oct 18, 2023 | 74.27 | 74.67 | 73.13 | 73.53 | 312,134 | -1.98(-2.63%) |
| Oct 17, 2023 | 74.58 | 76.59 | 73.99 | 75.51 | 301,808 | -0.48(-0.63%) |
| Oct 16, 2023 | 75.38 | 76.59 | 75.23 | 75.99 | 237,809 | +1.08(+1.44%) |
| Oct 13, 2023 | 76.73 | 76.75 | 74.53 | 74.91 | 194,895 | -1.81(-2.35%) |
| Oct 12, 2023 | 77.51 | 77.84 | 76.38 | 76.71 | 477,647 | -1.03(-1.33%) |
| Oct 11, 2023 | 78.04 | 78.04 | 76.64 | 77.74 | 255,469 | +0.20(+0.26%) |
| Oct 10, 2023 | 75.10 | 77.61 | 74.84 | 77.55 | 289,124 | +2.44(+3.25%) |
| Oct 09, 2023 | 74.60 | 75.61 | 73.86 | 75.11 | 128,348 | -0.27(-0.36%) |
| Oct 06, 2023 | 74.25 | 75.91 | 73.63 | 75.37 | 213,791 | +0.88(+1.19%) |
| Oct 05, 2023 | 74.97 | 75.33 | 73.41 | 74.49 | 237,237 | -0.68(-0.91%) |
| Oct 04, 2023 | 75.09 | 76.23 | 74.32 | 75.18 | 211,235 | +0.30(+0.40%) |
| Oct 03, 2023 | 75.44 | 76.79 | 74.39 | 74.88 | 186,257 | -1.26(-1.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Boeing's first astronaut flight called off at the last minute in latest setback
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.