Power Integratn (NQ: POWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2008 | 13.97 | 14.23 | 13.75 | 13.93 | 423,511 | +0.01(+0.06%) |
| Apr 29, 2008 | 14.33 | 14.63 | 13.89 | 13.92 | 941,550 | -0.43(-3.02%) |
| Apr 28, 2008 | 14.75 | 14.79 | 14.32 | 14.35 | 432,243 | -0.30(-2.04%) |
| Apr 25, 2008 | 13.41 | 14.74 | 13.41 | 14.65 | 900,259 | +0.42(+2.98%) |
| Apr 24, 2008 | 14.33 | 14.41 | 13.91 | 14.23 | 342,907 | -0.07(-0.50%) |
| Apr 23, 2008 | 13.88 | 14.38 | 13.80 | 14.30 | 515,119 | +0.31(+2.20%) |
| Apr 22, 2008 | 14.28 | 14.34 | 13.34 | 13.99 | 742,181 | -0.36(-2.49%) |
| Apr 21, 2008 | 14.42 | 14.52 | 14.28 | 14.35 | 234,555 | -0.13(-0.93%) |
| Apr 18, 2008 | 14.30 | 14.64 | 14.30 | 14.48 | 497,022 | +0.29(+2.08%) |
| Apr 17, 2008 | 14.37 | 14.39 | 13.99 | 14.19 | 287,571 | -0.15(-1.06%) |
| Apr 16, 2008 | 13.87 | 14.40 | 13.70 | 14.34 | 505,309 | +0.61(+4.46%) |
| Apr 15, 2008 | 13.72 | 14.04 | 13.66 | 13.73 | 375,575 | -0.01(-0.06%) |
| Apr 14, 2008 | 13.85 | 14.05 | 13.70 | 13.74 | 170,993 | -0.16(-1.16%) |
| Apr 11, 2008 | 14.24 | 14.30 | 13.83 | 13.90 | 384,926 | -0.45(-3.12%) |
| Apr 10, 2008 | 13.52 | 14.49 | 13.52 | 14.34 | 1,190,639 | +1.31(+10.08%) |
| Apr 09, 2008 | 13.07 | 13.22 | 12.95 | 13.03 | 235,911 | -0.07(-0.55%) |
| Apr 08, 2008 | 12.74 | 13.14 | 12.74 | 13.10 | 372,232 | +0.29(+2.23%) |
| Apr 07, 2008 | 13.25 | 13.28 | 12.71 | 12.81 | 812,653 | -0.80(-5.91%) |
| Apr 04, 2008 | 13.42 | 13.99 | 13.38 | 13.62 | 681,672 | +0.17(+1.26%) |
| Apr 03, 2008 | 13.25 | 13.45 | 13.11 | 13.45 | 176,622 | +0.12(+0.87%) |
| Apr 02, 2008 | 13.19 | 13.41 | 13.15 | 13.33 | 276,038 | +0.06(+0.47%) |
| Apr 01, 2008 | 13.13 | 13.36 | 13.05 | 13.27 | 445,036 | +0.20(+1.50%) |
| Mar 31, 2008 | 13.43 | 13.61 | 12.91 | 13.07 | 355,467 | -0.45(-3.34%) |
| Mar 28, 2008 | 13.40 | 13.54 | 13.13 | 13.53 | 483,661 | +0.13(+0.97%) |
| Mar 27, 2008 | 13.23 | 13.58 | 13.20 | 13.40 | 472,283 | +0.29(+2.25%) |
| Mar 26, 2008 | 12.81 | 13.25 | 12.78 | 13.10 | 176,832 | +0.19(+1.49%) |
| Mar 25, 2008 | 12.78 | 13.09 | 12.78 | 12.91 | 237,079 | +0.17(+1.37%) |
| Mar 24, 2008 | 12.95 | 13.19 | 12.72 | 12.73 | 311,938 | -0.17(-1.32%) |
| Mar 21, 2008 | 12.80 | 13.22 | 12.78 | 12.90 | 819,864 | +0.00(+0.00%) |
| Mar 20, 2008 | 12.80 | 13.22 | 12.78 | 12.90 | 819,864 | +0.08(+0.63%) |
| Mar 19, 2008 | 12.45 | 13.09 | 12.45 | 12.82 | 464,088 | +0.31(+2.50%) |
| Mar 18, 2008 | 12.38 | 12.59 | 12.29 | 12.51 | 244,006 | +0.16(+1.27%) |
| Mar 17, 2008 | 12.23 | 12.43 | 12.23 | 12.35 | 157,129 | +0.00(+0.00%) |
| Mar 14, 2008 | 12.49 | 12.73 | 12.23 | 12.35 | 153,492 | -0.13(-1.04%) |
| Mar 13, 2008 | 12.54 | 12.68 | 12.41 | 12.48 | 436,769 | -0.05(-0.43%) |
| Mar 12, 2008 | 12.48 | 12.72 | 12.48 | 12.54 | 189,578 | +0.03(+0.21%) |
| Mar 11, 2008 | 12.68 | 12.89 | 12.25 | 12.51 | 459,366 | -0.05(-0.43%) |
| Mar 10, 2008 | 12.01 | 12.67 | 12.01 | 12.56 | 669,321 | +0.60(+5.04%) |
| Mar 07, 2008 | 11.75 | 12.11 | 11.75 | 11.96 | 244,187 | +0.15(+1.29%) |
| Mar 06, 2008 | 12.08 | 12.13 | 11.77 | 11.81 | 287,096 | -0.26(-2.15%) |
| Mar 05, 2008 | 11.76 | 12.07 | 11.73 | 12.07 | 275,387 | +0.29(+2.50%) |
| Mar 04, 2008 | 11.65 | 11.88 | 11.65 | 11.77 | 466,594 | +0.03(+0.27%) |
| Mar 03, 2008 | 11.70 | 11.83 | 11.51 | 11.74 | 379,785 | -0.01(-0.08%) |
| Feb 29, 2008 | 11.68 | 11.80 | 11.64 | 11.75 | 340,506 | -0.03(-0.23%) |
| Feb 28, 2008 | 11.89 | 12.04 | 11.66 | 11.78 | 114,202 | -0.20(-1.68%) |
| Feb 27, 2008 | 11.87 | 12.22 | 11.86 | 11.98 | 253,602 | -0.10(-0.81%) |
| Feb 26, 2008 | 12.05 | 12.21 | 11.98 | 12.08 | 195,251 | -0.03(-0.26%) |
| Feb 25, 2008 | 11.96 | 12.18 | 11.94 | 12.11 | 147,776 | +0.11(+0.89%) |
| Feb 22, 2008 | 12.34 | 12.41 | 11.93 | 12.00 | 177,598 | -0.30(-2.47%) |
| Feb 21, 2008 | 12.29 | 12.56 | 12.23 | 12.31 | 292,000 | +0.16(+1.32%) |
| Feb 20, 2008 | 12.13 | 12.42 | 11.98 | 12.14 | 308,561 | -0.01(-0.07%) |
| Feb 19, 2008 | 12.29 | 12.37 | 12.06 | 12.15 | 273,384 | -0.00(-0.04%) |
| Feb 18, 2008 | 11.73 | 12.19 | 11.62 | 12.16 | 378,811 | +0.00(+0.00%) |
| Feb 15, 2008 | 11.73 | 12.19 | 11.62 | 12.16 | 378,811 | +0.43(+3.66%) |
| Feb 14, 2008 | 11.97 | 12.06 | 11.62 | 11.73 | 229,633 | -0.27(-2.27%) |
| Feb 13, 2008 | 12.02 | 12.18 | 11.95 | 12.00 | 256,082 | -0.01(-0.07%) |
| Feb 12, 2008 | 12.06 | 12.28 | 11.93 | 12.01 | 329,887 | +0.00(+0.04%) |
| Feb 11, 2008 | 11.97 | 12.24 | 11.75 | 12.01 | 874,193 | -0.10(-0.81%) |
| Feb 08, 2008 | 11.92 | 12.18 | 11.75 | 12.10 | 926,504 | -0.01(-0.11%) |
| Feb 07, 2008 | 11.89 | 12.73 | 11.53 | 12.12 | 3,164,442 | +2.54(+26.55%) |
| Feb 06, 2008 | 10.72 | 10.72 | 9.562 | 9.576 | 1,068,608 | -1.03(-9.69%) |
| Feb 05, 2008 | 11.50 | 11.50 | 10.33 | 10.60 | 936,117 | -0.88(-7.70%) |
| Feb 04, 2008 | 11.38 | 11.64 | 11.38 | 11.49 | 485,436 | +0.25(+2.20%) |
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 watchdog decides not to investigate Microsoft's AI partnership with France's Mistral
- Stock market today: Wall Street takes an early breather after climbing throughout the week
- An annual rich list says Paul McCartney is Britain's first billionaire musician
- OpenAI, Reddit teaming in deal that will bring Reddit's content to ChatGPT
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Abu Dhabi, once an untapped desert city, sees its first brewery open as UAE relaxes its alcohol laws
- German council approves a revised plan by Tesla to expand its plant near Berlin
- China rolls out new measures to fix its property crisis, spur growth
- NRA kicks off annual meeting as board considers successor to longtime leader Wayne LaPierre
- UAW's push to unionize factories in South faces latest test in vote at 2 Mercedes plants in Alabama
Most Read
- Why Minnesota millennials feel worse off than their parents • Business
- Target rolling back Pride product availability is a step backward, LGBTQ advocates say • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • Business
- As criticism of DEI grows, Colette Campbell tries to keep it a priority at Bremer Bank • 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.