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 )

73.77 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2005 9.073 9.470 9.069 9.408 700,390 +0.36(+3.94%)
Oct 28, 2005 9.024 9.064 8.806 9.051 523,524 +0.02(+0.25%)
Oct 27, 2005 9.243 9.243 9.024 9.029 316,239 -0.25(-2.74%)
Oct 26, 2005 9.532 9.550 9.261 9.283 305,800 -0.23(-2.39%)
Oct 25, 2005 9.684 9.684 9.323 9.510 921,870 -0.21(-2.15%)
Oct 24, 2005 9.287 9.720 9.287 9.720 795,636 +0.46(+5.01%)
Oct 21, 2005 9.136 9.537 9.136 9.256 938,796 +0.08(+0.87%)
Oct 20, 2005 9.122 9.247 8.770 9.176 1,373,712 -0.04(-0.39%)
Oct 19, 2005 8.775 9.274 8.485 9.212 1,686,109 +0.37(+4.18%)
Oct 18, 2005 8.819 8.913 8.668 8.842 505,534 +0.02(+0.20%)
Oct 17, 2005 8.779 8.882 8.654 8.824 665,750 +0.09(+1.02%)
Oct 14, 2005 8.828 8.828 8.646 8.735 459,269 +0.03(+0.36%)
Oct 13, 2005 8.548 8.788 8.534 8.703 734,942 +0.13(+1.56%)
Oct 12, 2005 8.490 8.699 8.374 8.570 1,015,660 +0.04(+0.52%)
Oct 11, 2005 9.283 9.354 8.503 8.525 1,615,347 -0.74(-7.98%)
Oct 10, 2005 9.287 9.394 9.087 9.265 619,402 +0.04(+0.39%)
Oct 07, 2005 9.318 9.492 9.220 9.229 726,707 -0.07(-0.72%)
Oct 06, 2005 9.269 9.528 9.176 9.296 535,363 +0.03(+0.29%)
Oct 05, 2005 9.314 9.492 9.256 9.269 397,969 -0.08(-0.91%)
Oct 04, 2005 9.559 9.590 9.345 9.354 347,885 -0.19(-2.01%)
Oct 03, 2005 9.711 9.711 9.532 9.546 581,294 -0.14(-1.47%)
Sep 30, 2005 9.581 9.702 9.581 9.688 566,077 +0.11(+1.12%)
Sep 29, 2005 9.381 9.653 9.336 9.581 565,108 +0.19(+1.99%)
Sep 28, 2005 9.425 9.537 9.359 9.394 403,088 -0.03(-0.33%)
Sep 27, 2005 9.537 9.559 9.314 9.425 575,567 -0.14(-1.44%)
Sep 26, 2005 9.737 9.822 9.501 9.564 636,389 -0.11(-1.15%)
Sep 23, 2005 9.675 9.737 9.608 9.675 492,234 +0.00(+0.05%)
Sep 22, 2005 9.671 9.746 9.515 9.671 472,317 +0.02(+0.23%)
Sep 21, 2005 10.12 10.12 9.541 9.648 687,921 -0.47(-4.67%)
Sep 20, 2005 10.25 10.38 10.07 10.12 457,806 -0.09(-0.87%)
Sep 19, 2005 10.38 10.47 10.17 10.21 283,863 -0.13(-1.29%)
Sep 16, 2005 10.16 10.41 10.00 10.34 910,327 +0.22(+2.20%)
Sep 15, 2005 10.21 10.25 10.10 10.12 439,895 -0.07(-0.66%)
Sep 14, 2005 10.28 10.42 10.12 10.19 427,019 -0.09(-0.87%)
Sep 13, 2005 10.21 10.38 10.18 10.28 481,589 -0.01(-0.09%)
Sep 12, 2005 9.933 10.36 9.916 10.29 970,979 +0.31(+3.13%)
Sep 09, 2005 9.572 10.00 9.572 9.974 795,537 +0.40(+4.14%)
Sep 08, 2005 9.528 9.639 9.470 9.577 792,286 +0.01(+0.14%)
Sep 07, 2005 9.684 9.724 9.479 9.564 703,042 -0.14(-1.47%)
Sep 06, 2005 9.519 9.782 9.519 9.706 404,788 +0.24(+2.49%)
Sep 02, 2005 9.541 9.626 9.452 9.470 476,783 -0.13(-1.35%)
Sep 01, 2005 9.862 9.920 9.528 9.599 611,889 -0.26(-2.67%)
Aug 31, 2005 9.737 9.902 9.684 9.862 552,116 +0.13(+1.37%)
Aug 30, 2005 9.697 9.782 9.581 9.728 456,502 +0.01(+0.09%)
Aug 29, 2005 9.466 9.720 9.359 9.720 320,818 +0.19(+2.01%)
Aug 26, 2005 9.622 9.622 9.403 9.528 387,010 -0.08(-0.88%)
Aug 25, 2005 9.728 9.853 9.568 9.613 445,415 -0.11(-1.10%)
Aug 24, 2005 9.684 9.902 9.671 9.720 852,737 +0.03(+0.28%)
Aug 23, 2005 9.671 9.764 9.559 9.693 427,073 +0.02(+0.18%)
Aug 22, 2005 9.581 9.737 9.492 9.675 607,404 +0.07(+0.70%)
Aug 19, 2005 9.479 9.690 9.470 9.608 450,156 +0.11(+1.13%)
Aug 18, 2005 9.581 9.590 9.448 9.501 369,651 -0.09(-0.93%)
Aug 17, 2005 9.577 9.755 9.577 9.590 402,015 +0.00(+0.05%)
Aug 16, 2005 9.933 9.938 9.581 9.586 557,306 -0.38(-3.84%)
Aug 15, 2005 9.461 10.00 9.461 9.969 1,533,397 +0.48(+5.07%)
Aug 12, 2005 9.688 9.751 9.359 9.488 914,993 -0.24(-2.47%)
Aug 11, 2005 9.715 9.982 9.688 9.728 603,199 -0.01(-0.09%)
Aug 10, 2005 9.862 9.889 9.679 9.737 702,953 -0.07(-0.73%)
Aug 09, 2005 9.916 9.925 9.755 9.809 404,669 -0.02(-0.18%)
Aug 08, 2005 10.03 10.10 9.804 9.827 457,325 -0.20(-2.00%)
Aug 05, 2005 10.01 10.10 9.902 10.03 514,588 -0.00(-0.04%)
Aug 04, 2005 10.23 10.23 9.978 10.03 331,533 -0.24(-2.34%)
Aug 03, 2005 10.26 10.29 10.13 10.27 378,826 -0.07(-0.65%)
Aug 02, 2005 10.22 10.51 10.22 10.34 539,388 +0.10(+1.00%)
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.