Power Integratn (NQ: POWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 11.64 | 11.77 | 11.61 | 11.72 | 341,409 | -0.03(-0.23%) |
| Feb 28, 2008 | 11.85 | 12.01 | 11.63 | 11.75 | 114,505 | -0.20(-1.68%) |
| Feb 27, 2008 | 11.84 | 12.18 | 11.83 | 11.95 | 254,275 | -0.10(-0.81%) |
| Feb 26, 2008 | 12.01 | 12.18 | 11.95 | 12.05 | 195,769 | -0.03(-0.26%) |
| Feb 25, 2008 | 11.93 | 12.14 | 11.91 | 12.08 | 148,168 | +0.11(+0.89%) |
| Feb 22, 2008 | 12.31 | 12.38 | 11.90 | 11.97 | 178,069 | -0.30(-2.47%) |
| Feb 21, 2008 | 12.26 | 12.53 | 12.19 | 12.27 | 292,774 | +0.16(+1.32%) |
| Feb 20, 2008 | 12.10 | 12.39 | 11.95 | 12.11 | 309,379 | -0.01(-0.07%) |
| Feb 19, 2008 | 12.26 | 12.34 | 12.03 | 12.12 | 274,109 | -0.00(-0.04%) |
| Feb 18, 2008 | 11.70 | 12.15 | 11.59 | 12.13 | 379,816 | +0.00(+0.00%) |
| Feb 15, 2008 | 11.70 | 12.15 | 11.59 | 12.13 | 379,816 | +0.43(+3.66%) |
| Feb 14, 2008 | 11.94 | 12.03 | 11.59 | 11.70 | 230,242 | -0.27(-2.27%) |
| Feb 13, 2008 | 11.99 | 12.14 | 11.92 | 11.97 | 256,761 | -0.01(-0.07%) |
| Feb 12, 2008 | 12.03 | 12.25 | 11.89 | 11.98 | 330,761 | +0.00(+0.04%) |
| Feb 11, 2008 | 11.93 | 12.21 | 11.72 | 11.97 | 876,511 | -0.10(-0.81%) |
| Feb 08, 2008 | 11.89 | 12.14 | 11.72 | 12.07 | 928,961 | -0.01(-0.11%) |
| Feb 07, 2008 | 11.86 | 12.70 | 11.50 | 12.09 | 3,172,833 | +2.54(+26.55%) |
| Feb 06, 2008 | 10.70 | 10.70 | 9.537 | 9.550 | 1,071,441 | -1.02(-9.69%) |
| Feb 05, 2008 | 11.47 | 11.47 | 10.30 | 10.58 | 938,599 | -0.88(-7.70%) |
| Feb 04, 2008 | 11.35 | 11.61 | 11.35 | 11.46 | 486,723 | +0.25(+2.20%) |
| Feb 01, 2008 | 11.34 | 11.53 | 11.14 | 11.21 | 548,492 | -0.14(-1.27%) |
| Jan 31, 2008 | 11.47 | 11.50 | 11.30 | 11.36 | 184,751 | -0.17(-1.51%) |
| Jan 30, 2008 | 11.57 | 11.63 | 11.46 | 11.53 | 201,637 | -0.10(-0.84%) |
| Jan 29, 2008 | 11.94 | 11.94 | 11.48 | 11.63 | 466,936 | -0.14(-1.21%) |
| Jan 28, 2008 | 11.78 | 11.81 | 11.54 | 11.77 | 434,126 | +0.07(+0.61%) |
| Jan 25, 2008 | 11.71 | 11.96 | 11.63 | 11.70 | 535,636 | +0.10(+0.88%) |
| Jan 24, 2008 | 11.69 | 12.02 | 11.43 | 11.60 | 432,523 | -0.03(-0.27%) |
| Jan 23, 2008 | 11.29 | 11.69 | 11.03 | 11.63 | 450,829 | -0.06(-0.50%) |
| Jan 22, 2008 | 10.65 | 11.81 | 10.52 | 11.68 | 835,917 | +0.71(+6.50%) |
| Jan 21, 2008 | 11.56 | 11.64 | 10.73 | 10.97 | 323,814 | +0.00(+0.00%) |
| Jan 18, 2008 | 11.56 | 11.64 | 10.73 | 10.97 | 323,814 | -0.57(-4.98%) |
| Jan 17, 2008 | 11.54 | 11.68 | 11.45 | 11.55 | 430,585 | +0.08(+0.74%) |
| Jan 16, 2008 | 11.45 | 11.70 | 11.39 | 11.46 | 515,816 | +0.04(+0.31%) |
| Jan 15, 2008 | 11.49 | 11.67 | 11.38 | 11.43 | 237,241 | -0.10(-0.85%) |
| Jan 14, 2008 | 11.85 | 11.97 | 11.39 | 11.52 | 1,768,405 | -0.25(-2.12%) |
| Jan 11, 2008 | 12.18 | 12.21 | 11.50 | 11.77 | 465,045 | -0.36(-2.97%) |
| Jan 10, 2008 | 12.13 | 12.31 | 11.75 | 12.13 | 661,931 | -0.01(-0.07%) |
| Jan 09, 2008 | 12.86 | 13.07 | 11.68 | 12.14 | 1,043,861 | -0.71(-5.51%) |
| Jan 08, 2008 | 13.21 | 13.23 | 12.61 | 12.85 | 456,780 | -0.37(-2.76%) |
| Jan 07, 2008 | 13.55 | 13.72 | 13.11 | 13.22 | 406,171 | -0.15(-1.10%) |
| Jan 04, 2008 | 13.99 | 14.28 | 13.19 | 13.37 | 415,443 | -0.67(-4.76%) |
| Jan 03, 2008 | 14.06 | 14.58 | 14.01 | 14.03 | 490,666 | -0.18(-1.29%) |
| Jan 02, 2008 | 14.48 | 14.48 | 14.01 | 14.22 | 1,067,968 | -1.13(-7.35%) |
| Jan 01, 2008 | 15.53 | 15.61 | 15.30 | 15.34 | 805,994 | +0.00(+0.00%) |
| Dec 31, 2007 | 15.53 | 15.61 | 15.30 | 15.34 | 805,994 | -0.04(-0.26%) |
| Dec 28, 2007 | 14.80 | 15.38 | 14.80 | 15.38 | 640,376 | +0.68(+4.64%) |
| Dec 27, 2007 | 14.69 | 14.97 | 14.69 | 14.70 | 367,216 | +0.03(+0.21%) |
| Dec 26, 2007 | 14.18 | 14.79 | 14.18 | 14.67 | 358,130 | +0.20(+1.35%) |
| Dec 24, 2007 | 14.44 | 14.55 | 14.17 | 14.47 | 267,346 | +0.04(+0.25%) |
| Dec 21, 2007 | 14.46 | 14.48 | 14.34 | 14.44 | 209,935 | -0.02(-0.12%) |
| Dec 20, 2007 | 14.35 | 14.46 | 14.08 | 14.46 | 381,633 | +0.19(+1.34%) |
| Dec 19, 2007 | 14.27 | 14.42 | 14.21 | 14.27 | 136,399 | -0.04(-0.28%) |
| Dec 18, 2007 | 14.42 | 14.44 | 14.27 | 14.31 | 338,940 | -0.07(-0.46%) |
| Dec 17, 2007 | 14.35 | 14.46 | 14.26 | 14.37 | 322,948 | +0.02(+0.16%) |
| Dec 14, 2007 | 14.22 | 14.47 | 14.09 | 14.35 | 129,685 | +0.13(+0.94%) |
| Dec 13, 2007 | 14.00 | 14.37 | 13.93 | 14.22 | 259,577 | +0.20(+1.40%) |
| Dec 12, 2007 | 13.86 | 14.05 | 13.58 | 14.02 | 470,868 | +0.21(+1.52%) |
| Dec 11, 2007 | 13.43 | 13.98 | 13.43 | 13.81 | 388,536 | +0.39(+2.89%) |
| Dec 10, 2007 | 13.41 | 13.65 | 13.20 | 13.42 | 564,996 | +0.09(+0.70%) |
| Dec 07, 2007 | 13.73 | 13.73 | 13.21 | 13.33 | 339,510 | -0.42(-3.05%) |
| Dec 06, 2007 | 13.69 | 14.12 | 13.69 | 13.75 | 204,183 | -0.22(-1.56%) |
| Dec 05, 2007 | 14.14 | 14.14 | 13.69 | 13.97 | 178,686 | -0.11(-0.79%) |
| Dec 04, 2007 | 13.99 | 14.44 | 13.82 | 14.08 | 729,038 | +0.05(+0.38%) |
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
- UK ambassador to Mexico out after video allegedly shows him pointing a rifle at a colleague
- Boeing counts down again to its first astronaut launch on a long-delayed test flight for NASA
- 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
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- U.S. senator seeks investigation of cybersecurity lapses at UnitedHealth Group • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • 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.