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 )

74.69 -0.90 (-1.19%)
Streaming Delayed Price Updated: 2:46 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 (%)
May 30, 2003 11.54 11.89 11.43 11.88 1,311,800 +0.41(+3.53%)
May 29, 2003 11.14 11.70 11.12 11.48 1,257,946 +0.37(+3.37%)
May 28, 2003 11.15 11.51 10.89 11.10 1,176,491 -0.02(-0.20%)
May 27, 2003 10.54 11.15 10.54 11.12 559,411 +0.55(+5.23%)
May 23, 2003 10.52 10.62 10.37 10.57 356,560 +0.02(+0.21%)
May 22, 2003 10.39 10.58 10.17 10.55 664,427 +0.20(+1.94%)
May 21, 2003 10.25 10.38 10.05 10.35 797,492 +0.16(+1.53%)
May 20, 2003 10.43 10.43 9.978 10.19 1,477,177 -0.29(-2.72%)
May 19, 2003 10.78 11.00 10.43 10.48 1,175,818 -0.51(-4.62%)
May 16, 2003 10.97 11.37 10.77 10.99 1,649,511 -0.13(-1.17%)
May 15, 2003 11.06 11.18 11.01 11.11 681,929 +0.07(+0.65%)
May 14, 2003 11.15 11.19 10.92 11.04 709,754 -0.12(-1.08%)
May 13, 2003 11.18 11.31 11.01 11.16 1,681,599 -0.08(-0.71%)
May 12, 2003 10.78 11.25 10.67 11.24 2,297,109 +0.49(+4.56%)
May 09, 2003 10.25 10.84 10.14 10.75 1,212,394 +0.50(+4.91%)
May 08, 2003 10.38 10.44 10.18 10.25 827,336 -0.20(-1.92%)
May 07, 2003 10.52 10.81 10.39 10.45 1,143,056 -0.35(-3.22%)
May 06, 2003 10.73 10.89 10.52 10.80 1,761,259 +0.04(+0.33%)
May 05, 2003 10.25 10.80 10.22 10.76 1,916,314 +0.54(+5.32%)
May 02, 2003 9.907 10.25 9.786 10.22 1,082,470 +0.37(+3.71%)
May 01, 2003 9.822 9.960 9.550 9.853 604,065 -0.01(-0.10%)
Apr 30, 2003 9.800 9.951 9.559 9.863 1,296,990 -0.03(-0.35%)
Apr 29, 2003 9.581 10.06 9.541 9.898 1,477,850 +0.41(+4.27%)
Apr 28, 2003 9.537 9.675 9.430 9.492 1,315,166 +0.03(+0.28%)
Apr 25, 2003 9.742 9.858 9.425 9.466 1,348,825 -0.39(-3.93%)
Apr 24, 2003 9.702 9.947 9.537 9.853 1,963,212 -0.15(-1.51%)
Apr 23, 2003 9.818 10.02 9.644 10.00 1,648,838 +0.16(+1.68%)
Apr 22, 2003 9.804 10.00 9.608 9.840 1,517,792 -0.02(-0.18%)
Apr 21, 2003 9.804 9.920 9.501 9.858 706,164 +0.04(+0.41%)
Apr 17, 2003 9.541 9.858 9.448 9.818 1,397,742 +0.37(+3.92%)
Apr 16, 2003 9.715 9.769 9.448 9.448 1,009,094 -0.00(-0.05%)
Apr 15, 2003 9.100 9.751 8.917 9.452 2,257,391 +0.31(+3.41%)
Apr 14, 2003 8.806 9.140 8.663 9.140 1,276,346 +0.38(+4.32%)
Apr 11, 2003 8.940 9.069 8.588 8.761 1,097,505 -0.08(-0.96%)
Apr 10, 2003 8.900 8.922 8.699 8.846 951,649 +0.02(+0.25%)
Apr 09, 2003 8.824 9.002 8.757 8.824 1,625,052 +0.09(+1.02%)
Apr 08, 2003 9.604 9.604 8.703 8.735 3,387,209 -0.88(-9.18%)
Apr 07, 2003 9.626 10.13 9.581 9.617 1,782,576 +0.25(+2.62%)
Apr 04, 2003 9.586 9.844 9.283 9.372 1,086,958 -0.21(-2.19%)
Apr 03, 2003 9.777 10.05 9.470 9.582 1,151,583 -0.23(-2.31%)
Apr 02, 2003 9.506 9.920 9.470 9.809 568,386 +0.45(+4.81%)
Apr 01, 2003 9.247 9.390 9.091 9.359 811,179 +0.12(+1.30%)
Mar 31, 2003 9.697 9.697 9.127 9.238 2,610,186 -0.57(-5.78%)
Mar 28, 2003 10.06 10.06 9.706 9.805 835,430 -0.26(-2.61%)
Mar 27, 2003 10.00 10.19 9.916 10.07 873,673 -0.05(-0.53%)
Mar 26, 2003 10.21 10.25 10.02 10.12 842,442 -0.09(-0.92%)
Mar 25, 2003 10.00 10.29 9.907 10.21 957,544 +0.19(+1.87%)
Mar 24, 2003 10.18 10.29 9.831 10.03 1,712,554 -0.61(-5.70%)
Mar 21, 2003 10.16 10.78 9.425 10.63 2,663,962 +0.58(+5.81%)
Mar 20, 2003 10.20 10.24 9.902 10.05 1,597,999 -0.20(-1.91%)
Mar 19, 2003 10.35 10.42 9.827 10.25 1,656,730 -0.14(-1.37%)
Mar 18, 2003 10.17 10.46 10.06 10.39 1,835,914 +0.19(+1.88%)
Mar 17, 2003 9.577 10.35 9.546 10.20 2,184,095 +0.42(+4.33%)
Mar 14, 2003 9.697 9.876 9.630 9.773 1,801,299 +0.01(+0.09%)
Mar 13, 2003 8.828 9.782 8.828 9.764 3,720,656 +1.03(+11.79%)
Mar 12, 2003 8.427 8.739 8.356 8.735 995,150 +0.31(+3.71%)
Mar 11, 2003 8.663 8.663 8.244 8.422 1,169,535 -0.22(-2.53%)
Mar 10, 2003 8.690 8.824 8.601 8.641 466,063 -0.11(-1.27%)
Mar 07, 2003 9.060 9.060 8.548 8.753 1,855,504 -0.36(-3.96%)
Mar 06, 2003 9.225 9.247 9.096 9.113 471,000 -0.12(-1.35%)
Mar 05, 2003 9.100 9.296 9.024 9.238 669,139 +0.14(+1.57%)
Mar 04, 2003 9.113 9.207 8.958 9.096 960,849 +0.00(+0.05%)
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.