POWI

Power Integrations, Inc. Historical Stock Prices

$49.75
*  
0.70
1.39%
Get POWI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading POWI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    POWI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.42  50.81  49.37  49.75 432,105
05/04/2015 50.42 50.81 49.37 49.75 432,112
05/01/2015 49.66 51 49.44 50.45 340,958
04/30/2015 49.79 52.97 49.2 49.49 683,799
04/29/2015 50.5 51.25 47.99 49.23 588,481
04/28/2015 50.43 50.86 49.66 50.72 342,493
04/27/2015 50.18 51.7 49.5 50.05 271,278
04/24/2015 52.24 53.25 49.825 50.2 235,190
04/23/2015 53.01 53.46 51.9 52.09 184,376
04/22/2015 53.36 53.62 52.165 53.38 124,911
04/21/2015 53.93 53.93 53.02 53.21 189,279
04/20/2015 52.5 54.065 52.39 53.48 168,278
04/17/2015 52.97 53.9 51.84 52.32 240,226
04/16/2015 52.57 53.78 52.431 53.39 275,146
04/15/2015 50.68 53.1 50.63 52.84 362,851
04/14/2015 51.19 51.19 49.93 50.35 169,080
04/13/2015 51.08 51.82 50.86 51.27 172,965
04/10/2015 51.01 51.12 50.28 50.91 212,297
04/09/2015 50.58 51.05 50.19 50.9 96,103
04/08/2015 50.56 50.98 50.25 50.58 171,935
04/07/2015 50.67 51.22 50.28 50.46 201,507
04/06/2015 50.09 51.06 49.83 50.63 261,084
04/02/2015 50.77 51.678 50.28 50.5 228,277
04/01/2015 52.06 52.44 50.5 51.27 192,203
03/31/2015 52.36 52.94 51.97 52.08 165,353
03/30/2015 52.73 53.22 51.32 52.85 184,963
03/27/2015 50.59 52.855 49.525 52.55 460,366
03/26/2015 52.78 52.86 51.66 52.44 263,635
03/25/2015 56.3 56.86 52.881 53.24 220,619
03/24/2015 56.94 57.3 56.04 56.35 123,161
03/23/2015 57.38 57.83 56.79 57.09 139,405
03/20/2015 57.87 58.71 57.09 57.52 356,351
03/19/2015 56 57.66 55.52 57.5 160,760
03/18/2015 55.87 56.385 55.05 56.1 140,493
03/17/2015 55.84 56.24 55.3201 56.18 127,737
03/16/2015 55.94 57.07 55.78 56.11 158,612
03/13/2015 55.42 55.89 54.25 55.54 174,980
03/12/2015 55.33 56.03 54.2301 55.61 320,548
03/11/2015 55.92 56.47 54.75 54.8 305,277
03/10/2015 55.7 56.57 55.455 55.75 181,764
03/09/2015 56.32 56.535 55.52 56.23 128,171
03/06/2015 55.7 56.28 55.21 56.05 112,936
03/05/2015 56.36 56.83 55.08 56.16 170,368
03/04/2015 55.27 56.49 54.597 56.35 161,761
03/03/2015 55.9 56.24 55.33 55.62 185,555
03/02/2015 54.94 56.36 54.88 56.12 209,782
02/27/2015 54.82 55.75 54.81 54.86 210,686
02/26/2015 55.28 56.07 54.51 54.9 235,830
02/25/2015 56.54 56.87 55.12 55.44 123,761
02/24/2015 55.09 57.15 54.78 56.88 229,643
02/23/2015 54.4 55.31 53.66 55.25 214,432
02/20/2015 54.51 55 53.6 54.66 155,165
02/19/2015 54.28 54.6 53.8 54.42 144,077
02/18/2015 55.15 55.57 54.14 54.52 131,224
02/17/2015 54.95 55.85 54.38 55.39 142,872
02/13/2015 55 55.95 54.485 54.73 191,504
02/12/2015 54.55 55.47 54.2901 55.03 174,097
02/11/2015 51.86 54.6572 51.86 54.28 335,363
02/10/2015 51.82 52.42 51.1 52.07 278,604
02/09/2015 52.5 53.5966 51.52 51.62 369,978
02/06/2015 51.85 53.88 51.44 52.56 427,532
02/05/2015 55.15 55.15 50.4 52.03 821,854
02/04/2015 53.67 55.25 52.986 54.54 334,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?