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 (%)
Dec 31, 2004 8.739 8.819 8.730 8.815 705,490 +0.08(+0.92%)
Dec 30, 2004 8.543 8.775 8.543 8.735 849,102 +0.12(+1.40%)
Dec 29, 2004 8.427 8.619 8.414 8.614 714,915 +0.18(+2.11%)
Dec 28, 2004 8.244 8.436 8.244 8.436 625,158 +0.11(+1.28%)
Dec 27, 2004 8.325 8.378 8.178 8.329 682,602 +0.07(+0.86%)
Dec 23, 2004 8.285 8.311 8.244 8.258 481,546 -0.02(-0.22%)
Dec 22, 2004 8.244 8.414 8.204 8.276 927,191 +0.10(+1.20%)
Dec 21, 2004 8.244 8.302 8.102 8.178 1,077,983 +0.02(+0.22%)
Dec 20, 2004 8.503 8.561 8.080 8.160 945,366 -0.28(-3.28%)
Dec 17, 2004 8.503 8.565 8.360 8.436 801,755 -0.06(-0.68%)
Dec 16, 2004 8.467 8.597 8.409 8.494 919,561 -0.03(-0.31%)
Dec 15, 2004 8.356 8.570 8.240 8.521 1,111,866 +0.01(+0.16%)
Dec 14, 2004 8.556 8.598 8.445 8.507 1,396,171 -0.00(-0.05%)
Dec 13, 2004 8.677 8.677 8.445 8.512 863,687 -0.01(-0.16%)
Dec 10, 2004 8.646 8.744 8.476 8.525 1,265,799 -0.10(-1.19%)
Dec 09, 2004 8.739 8.824 8.498 8.628 1,604,857 -0.26(-2.96%)
Dec 08, 2004 9.047 9.047 8.824 8.891 1,024,128 -0.07(-0.75%)
Dec 07, 2004 9.180 9.180 8.891 8.958 1,399,762 -0.20(-2.19%)
Dec 06, 2004 9.002 9.194 8.900 9.158 882,312 +0.09(+1.03%)
Dec 03, 2004 9.176 9.345 9.007 9.064 1,005,504 +0.02(+0.20%)
Dec 02, 2004 9.261 9.497 9.042 9.047 1,007,074 -0.24(-2.59%)
Dec 01, 2004 8.917 9.314 8.802 9.287 706,612 +0.49(+5.63%)
Nov 30, 2004 9.024 9.162 8.793 8.793 939,532 -0.31(-3.43%)
Nov 29, 2004 9.225 9.421 9.002 9.105 897,346 -0.04(-0.49%)
Nov 26, 2004 9.127 9.154 9.051 9.149 183,553 +0.06(+0.64%)
Nov 24, 2004 9.007 9.274 9.007 9.091 396,053 -0.01(-0.10%)
Nov 23, 2004 9.269 9.354 9.002 9.100 805,345 -0.17(-1.87%)
Nov 22, 2004 9.296 9.341 9.158 9.274 742,066 -0.04(-0.38%)
Nov 19, 2004 9.572 9.720 9.310 9.310 844,838 -0.42(-4.35%)
Nov 18, 2004 9.425 9.755 9.292 9.733 1,127,349 +0.33(+3.51%)
Nov 17, 2004 9.318 9.586 9.234 9.403 2,740,509 +0.18(+1.98%)
Nov 16, 2004 9.359 9.492 9.154 9.220 1,222,940 -0.18(-1.94%)
Nov 15, 2004 9.064 9.635 8.922 9.403 1,969,944 -0.04(-0.47%)
Nov 12, 2004 9.537 9.613 9.314 9.448 1,593,413 -0.12(-1.26%)
Nov 11, 2004 9.644 9.728 9.541 9.568 979,250 +0.00(+0.00%)
Nov 10, 2004 9.880 9.925 9.430 9.568 1,186,140 -0.34(-3.42%)
Nov 09, 2004 10.02 10.06 9.809 9.907 432,404 -0.07(-0.71%)
Nov 08, 2004 9.876 10.25 9.849 9.978 1,280,834 -0.00(-0.04%)
Nov 05, 2004 9.608 10.03 9.608 9.982 1,311,575 +0.43(+4.53%)
Nov 04, 2004 9.403 9.711 9.318 9.550 703,695 +0.15(+1.61%)
Nov 03, 2004 9.804 9.849 9.327 9.399 909,464 -0.10(-1.03%)
Nov 02, 2004 9.639 9.724 9.359 9.497 658,592 -0.09(-0.93%)
Nov 01, 2004 9.515 9.653 9.408 9.586 395,380 +0.05(+0.51%)
Oct 29, 2004 9.448 9.595 9.327 9.537 720,974 +0.09(+0.99%)
Oct 28, 2004 9.626 9.684 9.385 9.443 863,912 -0.09(-0.98%)
Oct 27, 2004 9.292 9.679 9.256 9.537 1,371,937 +0.26(+2.79%)
Oct 26, 2004 9.096 9.314 8.989 9.278 945,142 +0.12(+1.31%)
Oct 25, 2004 8.779 9.403 8.770 9.158 1,529,461 +0.30(+3.37%)
Oct 22, 2004 8.917 8.980 8.681 8.859 1,810,176 +0.05(+0.61%)
Oct 21, 2004 9.305 9.827 8.730 8.806 5,925,989 -1.03(-10.51%)
Oct 20, 2004 9.167 10.14 9.167 9.840 2,773,046 +0.61(+6.56%)
Oct 19, 2004 9.229 9.488 9.158 9.234 867,726 +0.19(+2.07%)
Oct 18, 2004 8.788 9.096 8.690 9.047 523,732 +0.24(+2.68%)
Oct 15, 2004 8.877 8.935 8.712 8.810 632,787 -0.08(-0.88%)
Oct 14, 2004 9.265 9.292 8.868 8.888 641,090 -0.38(-4.06%)
Oct 13, 2004 9.194 9.506 9.162 9.265 1,006,850 +0.25(+2.72%)
Oct 12, 2004 8.824 9.069 8.641 9.020 797,492 +0.03(+0.30%)
Oct 11, 2004 8.980 9.024 8.579 8.993 1,164,149 +0.07(+0.75%)
Oct 08, 2004 9.287 9.359 8.864 8.926 1,076,187 -0.45(-4.85%)
Oct 07, 2004 9.559 9.764 9.350 9.381 715,364 -0.22(-2.32%)
Oct 06, 2004 9.648 9.653 9.305 9.604 815,219 +0.00(+0.00%)
Oct 05, 2004 9.751 9.849 9.501 9.604 986,879 -0.20(-2.05%)
Oct 04, 2004 9.760 10.01 9.728 9.804 864,361 +0.09(+0.96%)
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.