POWI

Power Integrations, Inc. Historical Stock Prices

$54.86
*  
0.04
0.07%
Get POWI Alerts
*Delayed - data as of Feb. 27, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  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
12/24/2014 52.77 53.71 52.2 53.25 92,703
12/23/2014 53.54 54.2 52.27 52.57 121,863
12/22/2014 51.61 53.22 51.4 53.14 134,184
12/19/2014 52.29 52.29 50.75 51.63 346,706
12/18/2014 52.41 52.43 51.21 52.28 130,407
12/17/2014 50.82 51.57 49.61 51.5 190,344
12/16/2014 50.09 51.455 49.59 50.51 151,664
12/15/2014 51.04 51.9399 50 50.31 254,154
12/12/2014 50.76 51.8601 50.68 50.94 279,937
12/11/2014 51.95 53.02 51.44 51.55 124,998
12/10/2014 53.18 53.2 51.52 51.68 195,801
12/09/2014 51.35 53.19 50.46 53.16 251,460
12/08/2014 52.96 53.64 51.515 52.11 145,024
12/05/2014 52.62 53.45 52.39 53.18 146,409
12/04/2014 52.31 52.58 51.65 52.53 243,035
12/03/2014 50.95 52.63 50.95 52.39 167,846
12/02/2014 50 51 50 50.81 125,118
12/01/2014 50.03 51.12 49.38 50 223,533
11/28/2014 51.91 51.91 50.04 50.16 120,511
11/26/2014 50.09 51.77 49.68 51.65 270,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?