POWI

Power Integrations, Inc. Historical Stock Prices

$50.54
*  
1.90
3.62%
Get POWI Alerts
*Delayed - data as of Mar. 27, 2015 13:02 ET  -  Find a broker to begin trading POWI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    POWI Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
13:02  50.59  52.32  50.17  50.54 184,628
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
02/03/2015 53.27 54.7 52.67 54.09 238,538
02/02/2015 51.65 53.3 50.86 53.16 246,547
01/30/2015 53.29 54.25 51.51 51.58 190,765
01/29/2015 53.03 53.79 51.9 53.72 119,523
01/28/2015 54.65 54.85 52.85 52.99 152,482
01/27/2015 53.49 54.35 53.0301 54.22 201,743
01/26/2015 53.93 54.89 52.79 54.39 135,874
01/23/2015 53.28 54.273 52.76 53.91 136,453
01/22/2015 53.33 53.65 51.11 53.48 168,687
01/21/2015 51.45 53.25 51.08 52.99 215,830
01/20/2015 51.42 52.2 50.38 51.74 136,972
01/16/2015 49.92 51.47 49.92 51.35 221,216
01/15/2015 50.66 51.09 49.69 50 198,810
01/14/2015 50.04 50.97 49.98 50.57 238,979
01/13/2015 50.75 51.91 49.68 50.81 256,759
01/12/2015 50.6 50.77 49.3 50.2 169,089
01/09/2015 51.31 51.6 50.23 50.75 164,207
01/08/2015 50.97 51.925 50.47 51.32 242,926
01/07/2015 50.79 50.96 50.025 50.51 235,359
01/06/2015 50.53 50.92 49.85 50.5 227,863
01/05/2015 51.31 52.31 50.43 50.55 178,278
01/02/2015 52.2 52.7025 50.55 51.69 217,004
12/31/2014 52.57 53.39 51.64 51.74 248,982
12/30/2014 52.36 52.89 51.92 52.31 103,309
12/29/2014 52.99 53.61 52.12 52.44 121,078
12/26/2014 53.39 53.47 52.57 52.98 65,520
*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?