Power Integratn (NQ: POWI )
74.25
-1.75
(-2.30%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2002 | 8.757 | 9.581 | 8.757 | 9.425 | 1,142,832 | +0.74(+8.52%) |
| Apr 29, 2002 | 8.583 | 9.069 | 8.579 | 8.686 | 532,708 | -0.06(-0.71%) |
| Apr 26, 2002 | 8.360 | 9.198 | 8.356 | 8.748 | 1,065,417 | +0.59(+7.27%) |
| Apr 25, 2002 | 7.941 | 8.218 | 7.857 | 8.155 | 199,260 | +0.23(+2.92%) |
| Apr 24, 2002 | 8.191 | 8.343 | 7.910 | 7.924 | 297,544 | -0.27(-3.26%) |
| Apr 23, 2002 | 8.267 | 8.445 | 8.133 | 8.191 | 332,325 | -0.06(-0.71%) |
| Apr 22, 2002 | 8.521 | 8.525 | 8.236 | 8.249 | 330,081 | -0.31(-3.59%) |
| Apr 19, 2002 | 8.793 | 8.833 | 8.548 | 8.556 | 186,246 | -0.19(-2.14%) |
| Apr 18, 2002 | 8.828 | 8.833 | 8.561 | 8.744 | 440,034 | -0.09(-1.06%) |
| Apr 17, 2002 | 9.176 | 9.180 | 8.735 | 8.837 | 726,359 | -0.16(-1.73%) |
| Apr 16, 2002 | 8.231 | 9.024 | 8.155 | 8.993 | 795,472 | +0.86(+10.64%) |
| Apr 15, 2002 | 8.053 | 8.222 | 7.772 | 8.129 | 549,537 | +0.14(+1.79%) |
| Apr 12, 2002 | 7.514 | 8.022 | 7.487 | 7.986 | 606,309 | +0.49(+6.48%) |
| Apr 11, 2002 | 7.879 | 7.879 | 7.442 | 7.500 | 388,423 | -0.41(-5.18%) |
| Apr 10, 2002 | 7.674 | 7.941 | 7.549 | 7.910 | 381,018 | +0.19(+2.42%) |
| Apr 09, 2002 | 7.964 | 7.968 | 7.576 | 7.723 | 415,126 | -0.12(-1.53%) |
| Apr 08, 2002 | 8.031 | 8.031 | 7.821 | 7.843 | 351,623 | -0.20(-2.49%) |
| Apr 05, 2002 | 8.351 | 8.351 | 8.035 | 8.044 | 217,212 | -0.28(-3.37%) |
| Apr 04, 2002 | 8.307 | 8.467 | 8.236 | 8.325 | 310,110 | +0.04(+0.43%) |
| Apr 03, 2002 | 8.409 | 8.423 | 8.273 | 8.289 | 266,129 | -0.15(-1.74%) |
| Apr 02, 2002 | 8.470 | 8.481 | 8.260 | 8.436 | 291,486 | -0.08(-0.99%) |
| Apr 01, 2002 | 8.405 | 8.592 | 7.892 | 8.521 | 628,299 | +0.03(+0.37%) |
| Mar 29, 2002 | 8.365 | 8.668 | 8.298 | 8.490 | 510,493 | +0.00(+0.00%) |
| Mar 28, 2002 | 8.365 | 8.668 | 8.298 | 8.490 | 510,493 | +0.04(+0.53%) |
| Mar 27, 2002 | 8.173 | 8.445 | 8.044 | 8.445 | 670,485 | +0.26(+3.21%) |
| Mar 26, 2002 | 8.360 | 8.463 | 8.111 | 8.182 | 657,246 | -0.13(-1.61%) |
| Mar 25, 2002 | 8.356 | 8.427 | 8.244 | 8.316 | 460,454 | -0.05(-0.59%) |
| Mar 22, 2002 | 8.797 | 8.828 | 8.360 | 8.365 | 402,560 | -0.42(-4.77%) |
| Mar 21, 2002 | 8.409 | 8.824 | 8.253 | 8.784 | 642,885 | +0.42(+5.06%) |
| Mar 20, 2002 | 8.507 | 8.601 | 8.338 | 8.360 | 552,679 | -0.33(-3.79%) |
| Mar 19, 2002 | 8.802 | 8.846 | 8.570 | 8.690 | 419,614 | +0.02(+0.26%) |
| Mar 18, 2002 | 8.556 | 8.824 | 8.548 | 8.668 | 380,345 | +0.13(+1.57%) |
| Mar 15, 2002 | 8.138 | 8.534 | 8.022 | 8.534 | 374,062 | +0.33(+4.08%) |
| Mar 14, 2002 | 8.066 | 8.343 | 8.044 | 8.200 | 421,185 | +0.12(+1.43%) |
| Mar 13, 2002 | 8.476 | 8.476 | 8.053 | 8.084 | 389,321 | -0.43(-5.03%) |
| Mar 12, 2002 | 8.641 | 8.801 | 8.267 | 8.512 | 442,726 | -0.26(-2.95%) |
| Mar 11, 2002 | 8.842 | 9.015 | 8.534 | 8.770 | 409,292 | -0.08(-0.86%) |
| Mar 08, 2002 | 8.356 | 8.886 | 8.356 | 8.846 | 349,828 | +0.53(+6.37%) |
| Mar 07, 2002 | 8.503 | 8.846 | 8.258 | 8.316 | 529,791 | -0.12(-1.47%) |
| Mar 06, 2002 | 8.454 | 8.467 | 8.035 | 8.441 | 742,515 | +0.00(+0.05%) |
| Mar 05, 2002 | 8.003 | 8.530 | 8.003 | 8.436 | 1,191,525 | +0.43(+5.34%) |
| Mar 04, 2002 | 7.407 | 8.244 | 7.358 | 8.008 | 2,217,449 | +0.65(+8.78%) |
| Mar 01, 2002 | 7.055 | 7.402 | 6.983 | 7.362 | 791,882 | +0.35(+4.96%) |
| Feb 28, 2002 | 7.273 | 7.273 | 6.841 | 7.014 | 491,420 | -0.18(-2.54%) |
| Feb 27, 2002 | 7.398 | 7.589 | 7.197 | 7.197 | 326,940 | -0.14(-1.88%) |
| Feb 26, 2002 | 7.438 | 7.558 | 6.974 | 7.335 | 1,217,779 | +0.01(+0.12%) |
| Feb 25, 2002 | 6.908 | 7.433 | 6.903 | 7.326 | 900,039 | +0.42(+6.13%) |
| Feb 22, 2002 | 6.685 | 7.010 | 6.640 | 6.903 | 1,190,628 | +0.30(+4.52%) |
| Feb 21, 2002 | 6.952 | 6.997 | 6.239 | 6.604 | 935,942 | -0.37(-5.30%) |
| Feb 20, 2002 | 7.155 | 7.242 | 6.769 | 6.974 | 1,800,752 | -0.13(-1.88%) |
| Feb 19, 2002 | 7.794 | 7.799 | 7.072 | 7.108 | 1,905,094 | -0.67(-8.60%) |
| Feb 18, 2002 | 7.986 | 7.986 | 7.705 | 7.777 | 468,980 | +0.00(+0.00%) |
| Feb 15, 2002 | 7.986 | 7.986 | 7.705 | 7.777 | 468,980 | -0.12(-1.47%) |
| Feb 14, 2002 | 8.311 | 8.490 | 7.839 | 7.892 | 538,542 | -0.42(-5.09%) |
| Feb 13, 2002 | 8.182 | 8.338 | 8.097 | 8.316 | 756,876 | +0.22(+2.70%) |
| Feb 12, 2002 | 8.022 | 8.244 | 7.843 | 8.097 | 1,020,314 | +0.08(+0.94%) |
| Feb 11, 2002 | 7.692 | 8.053 | 7.687 | 8.022 | 762,262 | +0.29(+3.75%) |
| Feb 08, 2002 | 7.603 | 7.799 | 7.531 | 7.732 | 529,342 | +0.04(+0.52%) |
| Feb 07, 2002 | 7.576 | 7.754 | 7.398 | 7.692 | 540,337 | +0.12(+1.65%) |
| Feb 06, 2002 | 7.730 | 7.799 | 7.563 | 7.567 | 631,890 | -0.12(-1.57%) |
| Feb 05, 2002 | 7.625 | 7.799 | 7.576 | 7.687 | 679,910 | -0.11(-1.37%) |
| Feb 04, 2002 | 8.022 | 8.236 | 7.585 | 7.794 | 846,409 | -0.27(-3.37%) |
| Feb 01, 2002 | 7.946 | 8.427 | 7.928 | 8.066 | 771,911 | +0.00(+0.00%) |
| Jan 31, 2002 | 7.759 | 8.155 | 7.710 | 8.066 | 1,248,970 | +0.27(+3.43%) |
| Jan 30, 2002 | 7.465 | 7.799 | 7.246 | 7.799 | 1,239,545 | +0.39(+5.23%) |
| Jan 29, 2002 | 7.745 | 7.799 | 7.384 | 7.411 | 720,300 | -0.16(-2.18%) |
| Jan 28, 2002 | 7.754 | 7.915 | 7.572 | 7.576 | 660,163 | -0.16(-2.07%) |
| Jan 25, 2002 | 7.678 | 8.244 | 7.674 | 7.736 | 2,790,100 | -0.06(-0.80%) |
| Jan 24, 2002 | 7.933 | 8.378 | 7.456 | 7.799 | 3,535,532 | +0.00(+0.00%) |
| Jan 23, 2002 | 7.696 | 7.910 | 7.469 | 7.799 | 1,491,763 | +0.08(+1.04%) |
| Jan 22, 2002 | 7.910 | 7.928 | 7.527 | 7.719 | 1,056,441 | -0.10(-1.31%) |
| Jan 21, 2002 | 8.405 | 8.414 | 7.701 | 7.821 | 2,202,864 | +0.00(+0.00%) |
| Jan 18, 2002 | 8.405 | 8.414 | 7.701 | 7.821 | 2,201,293 | -0.62(-7.39%) |
| Jan 17, 2002 | 9.042 | 9.261 | 8.155 | 8.445 | 1,836,430 | -0.45(-5.11%) |
| Jan 16, 2002 | 9.180 | 9.261 | 8.824 | 8.900 | 575,118 | -0.28(-3.06%) |
| Jan 15, 2002 | 9.581 | 9.604 | 9.029 | 9.180 | 615,958 | -0.28(-2.97%) |
| Jan 14, 2002 | 9.452 | 9.769 | 9.318 | 9.461 | 1,223,838 | -0.02(-0.19%) |
| Jan 11, 2002 | 9.800 | 9.853 | 9.474 | 9.479 | 815,219 | -0.50(-5.04%) |
| Jan 10, 2002 | 10.31 | 10.31 | 9.871 | 9.982 | 498,600 | -0.20(-1.93%) |
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
- Shareholders are charting Tesla's future as voting on CEO Elon Musk's pay package comes to a head
- Milei's radical overhaul passes Argentina's Senate after protesters clash with police
- Stock market today: Wall Street drifts after mixed economic reports, more AI ebullience
- One Tech Tip: Use a roaming eSIM on your summer travels to avoid cellphone data fees
- US wholesale prices dropped in May, adding to evidence that inflation pressures are cooling
- States bet on boosting taxes for online sports betting companies like DraftKings, FanDuel
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- IndyCar moves to Fox Sports in 2025 after 16 seasons with NBC. Fox now has Daytona 500 and Indy 500
- The number of Americans filing for jobless benefits jumps to the highest level in 10 months
- EU Commission asks 3 major porn sites to give details on kids' protection measures under digital law
Most Read
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- The new answer for empty Twin Cities stores? Asian grocers and market destinations • Business
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Corn-sugar chemical plant in Minnesota lands $213 million federal loan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • 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.