POWI

Power Integrations, Inc. Historical Stock Prices

$39.25
*  
0.01
0.03%
Get POWI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading POWI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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  39.01  39.66  38.82  39.25 162,448
08/31/2015 39.01 39.66 38.82 39.25 162,650
08/28/2015 38.56 39.595 38.53 39.26 210,313
08/27/2015 37.75 38.76 37.14 38.67 226,404
08/26/2015 37.11 37.83 36.41 37.61 228,329
08/25/2015 38.12 38.12 36.18 36.26 218,346
08/24/2015 36.04 38.8 36.04 36.94 313,426
08/21/2015 36.6 38.465 36.3 37.545 212,696
08/20/2015 37.94 38.18 37.23 37.26 210,750
08/19/2015 38.23 39.14 37.8 38.4 241,746
08/18/2015 39.7 39.96 38.11 38.25 183,087
08/17/2015 39 39.76 38.71 39.74 195,218
08/14/2015 38.89 39.44 38.5 39.21 117,394
08/13/2015 39.89 40.06 38.79 38.8 224,700
08/12/2015 38.79 40.02 38.34 39.71 281,019
08/11/2015 39.68 40.45 39.03 39.03 228,376
08/10/2015 39.7 40.59 39.7 40 218,898
08/07/2015 38.61 39.81 38.5 39.39 319,217
08/06/2015 38.68 39.11 38.12 38.81 203,113
08/05/2015 37.71 39.36 37.44 38.59 240,155
08/04/2015 38.39 38.65 37.415 37.49 249,056
08/03/2015 38.61 39.25 37.911 38.29 334,832
07/31/2015 39.41 40.15 38.67 38.76 339,120
07/30/2015 38.12 43.87 37.4901 39.45 793,578
07/29/2015 38.93 39.06 38.13 38.57 391,946
07/28/2015 38.93 39.3465 38.11 39.03 321,186
07/27/2015 38.55 39.05 38.236 38.74 266,410
07/24/2015 39.51 39.74 38.5 38.72 225,417
07/23/2015 38.96 39.99 38.79 39.63 250,597
07/22/2015 38.53 38.85 37.33 38.78 287,782
07/21/2015 39.05 39.29 38.87 38.94 357,693
07/20/2015 39.92 39.95 39.13 39.19 180,710
07/17/2015 40.46 40.46 39.69 39.81 253,261
07/16/2015 41.22 41.73 40.23 40.42 160,828
07/15/2015 41.85 42.14 40.51 40.75 182,005
07/14/2015 41.13 41.96 40.73 41.85 256,369
07/13/2015 41.22 43.56 40.72 41 429,902
07/10/2015 41.61 42.32 40.95 41.02 418,735
07/09/2015 42.83 43.31 41.18 41.26 238,476
07/08/2015 42.76 43.09 41.58 42.33 304,107
07/07/2015 43.52 43.72 42.06 43.3 147,970
07/06/2015 43.8 44.335 43.08 43.53 213,725
07/02/2015 44.95 44.95 44.14 44.27 203,387
07/01/2015 45.41 45.77 44.27 44.67 247,638
06/30/2015 45.23 45.92 44.83 45.18 333,940
06/29/2015 44.74 48.8 43.52 44.97 280,449
06/26/2015 46.96 47.02 45.04 45.06 893,590
06/25/2015 47.45 47.77 46.96 46.97 298,261
06/24/2015 47.76 47.87 46.75 47.16 234,186
06/23/2015 48.4 48.4 47.74 47.83 298,781
06/22/2015 48.98 48.98 48.1 48.33 200,912
06/19/2015 48.55 49.13 47.94 48.67 395,512
06/18/2015 48.67 49.03 48.48 48.67 292,554
06/17/2015 49 49.085 48.64 48.7 126,600
06/16/2015 49.13 49.48 48.64 49.09 163,637
06/15/2015 48.24 50.06 47.83 49.24 243,521
06/12/2015 48.82 49.24 48.36 48.68 232,758
06/11/2015 48.67 49 48.29 48.86 269,282
06/10/2015 48.62 49.41 48.1 48.66 670,397
06/09/2015 48.09 48.53 46.97 48.25 263,746
06/08/2015 48.88 49.24 48.24 48.28 177,368
06/05/2015 49.5 49.93 48.82 49.01 330,729
06/04/2015 50.13 50.852 49.39 49.62 173,192
06/03/2015 50.37 50.5 49.9801 50.28 139,530
06/02/2015 50.69 50.92 49.915 50.14 229,854
06/01/2015 51.07 51.74 50.51 50.82 199,285
*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?