Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.986 8.031 7.563 7.861 753,791 -0.07(-0.90%)
Oct 30, 2002 7.558 8.106 7.527 7.933 1,230,318 +0.34(+4.52%)
Oct 29, 2002 7.723 7.906 7.224 7.589 1,232,452 -0.15(-1.96%)
Oct 28, 2002 7.572 8.244 7.545 7.741 2,535,414 +0.19(+2.49%)
Oct 25, 2002 7.055 7.558 7.010 7.553 1,349,273 +0.51(+7.20%)
Oct 24, 2002 6.333 7.487 6.333 7.046 3,085,400 +1.14(+19.32%)
Oct 23, 2002 5.905 5.972 5.834 5.905 2,471,087 -0.08(-1.34%)
Oct 22, 2002 6.342 6.342 5.905 5.985 1,683,394 -0.39(-6.08%)
Oct 21, 2002 6.244 6.480 5.954 6.373 2,880,979 +0.19(+3.10%)
Oct 18, 2002 5.735 6.431 5.615 6.181 1,261,311 +0.45(+7.76%)
Oct 17, 2002 5.406 5.793 5.406 5.736 681,032 +0.39(+7.26%)
Oct 16, 2002 5.299 5.539 5.299 5.348 1,147,618 -0.48(-8.26%)
Oct 15, 2002 5.548 5.865 5.548 5.829 2,201,068 +0.32(+5.83%)
Oct 14, 2002 5.156 5.557 5.156 5.508 683,202 +0.30(+5.82%)
Oct 11, 2002 5.334 5.522 5.134 5.205 1,095,036 +0.13(+2.55%)
Oct 10, 2002 4.523 5.530 4.510 5.076 1,361,166 +0.57(+12.66%)
Oct 09, 2002 4.528 4.889 4.484 4.505 615,870 -0.09(-2.03%)
Oct 08, 2002 4.563 4.675 4.439 4.599 1,225,633 +0.08(+1.67%)
Oct 07, 2002 4.412 4.595 4.412 4.523 1,231,692 +0.00(+0.00%)
Oct 04, 2002 4.898 4.973 4.501 4.523 1,870,089 -0.38(-7.73%)
Oct 03, 2002 5.571 5.571 4.853 4.902 3,736,813 -0.74(-13.11%)
Oct 02, 2002 5.562 5.682 5.383 5.642 1,647,716 +0.08(+1.52%)
Oct 01, 2002 5.415 5.740 5.103 5.557 224,639,616 +0.12(+2.30%)
Sep 30, 2002 5.383 5.553 5.214 5.432 955,273 +0.04(+0.83%)
Sep 27, 2002 5.259 5.678 5.254 5.388 1,296,317 +0.14(+2.63%)
Sep 26, 2002 5.415 5.526 5.000 5.250 2,272,874 -0.01(-0.17%)
Sep 25, 2002 5.094 5.348 5.058 5.259 1,297,887 +0.31(+6.31%)
Sep 24, 2002 4.728 5.254 4.684 4.947 2,120,404 +0.05(+1.12%)
Sep 23, 2002 4.875 5.014 4.688 4.892 902,804 -0.02(-0.48%)
Sep 20, 2002 5.281 5.348 4.902 4.915 1,368,315 -0.01(-0.30%)
Sep 19, 2002 5.094 5.308 4.924 4.930 1,116,701 -0.17(-3.38%)
Sep 18, 2002 5.392 5.504 4.991 5.103 3,120,406 -0.31(-5.76%)
Sep 17, 2002 5.606 5.771 5.285 5.415 1,907,563 -0.16(-2.80%)
Sep 16, 2002 5.833 5.972 5.553 5.571 1,146,871 -0.28(-4.73%)
Sep 13, 2002 6.061 6.328 5.816 5.847 1,043,392 -0.27(-4.44%)
Sep 12, 2002 6.177 6.239 6.039 6.119 719,178 -0.18(-2.83%)
Sep 11, 2002 6.328 6.462 6.266 6.297 503,313 -0.03(-0.42%)
Sep 10, 2002 6.052 6.413 5.923 6.324 1,576,359 +0.32(+5.27%)
Sep 09, 2002 5.798 6.061 5.740 6.007 1,026,361 +0.21(+3.68%)
Sep 06, 2002 5.842 6.150 5.780 5.794 1,643,885 +0.11(+1.98%)
Sep 05, 2002 5.923 6.016 5.571 5.682 937,064 -0.33(-5.56%)
Sep 04, 2002 5.972 6.145 5.838 6.016 1,289,809 +0.07(+1.20%)
Sep 03, 2002 6.266 6.266 5.883 5.945 1,501,012 -0.41(-6.52%)
Aug 30, 2002 6.190 6.417 6.163 6.359 653,878 +0.15(+2.44%)
Aug 29, 2002 6.515 6.640 6.190 6.208 2,364,599 -0.34(-5.24%)
Aug 28, 2002 6.881 6.881 6.471 6.551 1,486,357 -0.35(-5.04%)
Aug 27, 2002 7.175 7.304 6.872 6.899 598,231 -0.27(-3.73%)
Aug 26, 2002 7.264 7.331 6.841 7.166 738,440 -0.09(-1.29%)
Aug 23, 2002 7.875 7.875 7.219 7.260 674,973 -0.66(-8.38%)
Aug 22, 2002 7.687 7.955 7.554 7.924 734,662 +0.14(+1.77%)
Aug 21, 2002 7.843 7.906 7.442 7.785 528,750 +0.20(+2.64%)
Aug 20, 2002 7.870 8.066 7.451 7.585 750,044 +0.45(+6.24%)
Aug 16, 2002 6.453 7.629 6.417 7.139 1,884,450 +0.57(+8.61%)
Aug 15, 2002 6.154 6.979 6.105 6.573 2,289,255 +0.43(+6.96%)
Aug 14, 2002 5.820 6.252 5.571 6.145 1,220,023 +0.33(+5.75%)
Aug 13, 2002 5.789 6.293 5.735 5.811 1,345,234 +0.02(+0.31%)
Aug 12, 2002 5.927 5.940 5.539 5.793 1,206,447 -0.18(-2.99%)
Aug 07, 2002 5.860 6.150 5.441 5.972 1,828,801 +0.32(+5.59%)
Aug 06, 2002 5.504 5.949 5.459 5.655 1,653,101 +0.35(+6.64%)
Aug 05, 2002 6.070 6.070 5.196 5.303 202,200,336 -0.76(-12.50%)
Aug 02, 2002 6.239 6.244 5.891 6.061 1,557,645 -0.20(-3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.