POWI

Power Integrations, Inc. Historical Stock Prices

$48.03
*  
0.92
1.95%
Get POWI Alerts
*Delayed - data as of Oct. 20, 2014 14:45 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:45  46.90  48.61  45.87  48.03 192,602
10/17/2014 47.6 49.935 46.99 47.11 345,125
10/16/2014 43.16 46.72 43.16 46.45 276,896
10/15/2014 42.78 44.27 42.78 44.11 470,079
10/14/2014 43.26 44.17 42.74 43.11 467,134
10/13/2014 45.03 45.15 42.5 42.78 500,360
10/10/2014 48.73 48.73 44.96 44.96 650,277
10/09/2014 53.29 53.57 50.71 50.79 276,377
10/08/2014 51.95 53.925 51.27 53.39 249,060
10/07/2014 53.09 53.55 51.73 51.76 177,919
10/06/2014 55.1 56 53.45 53.47 222,341
10/03/2014 55.54 56.23 54.79 54.8 165,093
10/02/2014 52.89 55.09 52.55 54.96 322,582
10/01/2014 53.79 54.515 52.985 53.13 277,212
09/30/2014 55.5 55.71 53.8 53.91 251,064
09/29/2014 54.75 56.17 54.3832 55.51 186,492
09/26/2014 54.53 55.575 54.473 55.51 161,742
09/25/2014 54.65 54.74 53.75 54.21 237,500
09/24/2014 54.14 55.13 53.7501 54.68 136,060
09/23/2014 54.2 55.285 54.02 54.11 170,048
09/22/2014 54.96 55.33 54.25 54.5 170,599
09/19/2014 57.07 57.1799 55.01 55.23 361,054
09/18/2014 56.7 57.195 56.34 56.8 180,783
09/17/2014 55.37 56.98 55.06 56.41 200,668
09/16/2014 55.08 55.94 54.82 55.25 501,036
09/15/2014 56.73 57.47 55.26 55.33 122,137
09/12/2014 57.81 57.81 56.5 56.89 139,705
09/11/2014 57.37 57.94 57.05 57.7 195,754
09/10/2014 58.55 58.84 57.31 57.67 132,631
09/09/2014 59.42 59.48 58.5 58.58 106,797
09/08/2014 60.41 60.41 59.12 59.6 121,806
09/05/2014 59.13 60.54 58.98 60.25 143,254
09/04/2014 59 60.02 58.55 59.47 171,710
09/03/2014 59.76 60.04 58.45 58.88 206,411
09/02/2014 59.99 60.19 58.92 59.56 131,508
08/29/2014 59.15 59.89 58.98 59.78 185,838
08/28/2014 58.16 59.4 58.05 58.91 140,465
08/27/2014 59.22 59.6 58.33 58.6 98,486
08/26/2014 58.51 60.79 58.1 59.32 308,128
08/25/2014 59.5 59.5 57.91 58.57 191,684
08/22/2014 58.39 60 57.76 59.18 229,591
08/21/2014 58.91 59.79 57.191 58.59 254,552
08/20/2014 57.56 64.54 57.52 59.22 1,885,499
08/19/2014 55.76 57.34 55.69 57.21 175,545
08/18/2014 55.34 55.96 54.51 55.84 130,521
08/15/2014 55.75 55.82 54 54.71 228,588
08/14/2014 55.36 55.82 54.8925 55.04 112,314
08/13/2014 55.43 56.16 55.24 55.47 164,390
08/12/2014 55.52 56.05 54.61 55.07 204,494
08/11/2014 55.55 56.37 54.82 55.74 134,151
08/08/2014 54.24 55.45 53.77 55.2 327,672
08/07/2014 55.47 55.57 54.13 54.24 155,230
08/06/2014 54.63 56.25 54.63 55.09 177,318
08/05/2014 54.91 55.78 54.612 55.21 202,247
08/04/2014 54.37 55.52 53.09 55.38 323,123
08/01/2014 53.74 54.38 53.26 53.98 240,810
07/31/2014 57.37 57.58 53.77 53.83 365,520
07/30/2014 56.53 59.78 54.52 58.05 726,992
07/29/2014 53.44 54.51 51.95 52.08 527,173
07/28/2014 51.6 53.78 51.4 53.41 288,486
07/25/2014 52.85 52.85 51.59 51.69 208,673
07/24/2014 53.29 54.17 53.02 53.42 147,739
07/23/2014 56.59 56.59 53.16 53.33 204,402
07/22/2014 55.35 57.26 54.89 56.62 260,873
07/21/2014 54.71 55.55 54.425 55.16 202,899
07/18/2014 54.03 55.67 54.03 54.99 255,963
07/17/2014 54.71 55.5 53.88 54.11 245,347
07/16/2014 56.32 56.32 54.605 55.1 148,625
07/15/2014 55.77 56.29 54.37 54.97 254,992
07/14/2014 57.05 57.05 55.21 55.84 291,215
07/11/2014 56.57 57.21 55.63 56.31 119,507
07/10/2014 55.8 57.49 55.49 56.71 175,131
07/09/2014 56.33 57.26 55.58 57.06 204,161
07/08/2014 58.12 58.12 56.21 56.39 353,700
07/07/2014 58.59 59.2 58.11 58.43 162,898
07/03/2014 59.06 59.38 58.64 59.27 122,323
07/02/2014 58.83 59.31 58.29 58.72 212,348
07/01/2014 58.23 60.35 57.897 58.99 368,406
06/30/2014 56.92 57.92 56.61 57.54 184,183
06/27/2014 56.32 57.21 56 57.14 304,215
06/26/2014 57.32 57.41 56.06 56.75 121,179
06/25/2014 56.3 57.32 55.63 57.3 197,483
06/24/2014 58.24 58.66 56.535 56.74 291,457
06/23/2014 58.5 58.9 57.41 58.31 277,191
06/20/2014 58.68 58.68 57.76 58.34 282,945
06/19/2014 58.41 58.41 57.1801 58.26 117,582
06/18/2014 59.55 59.92 57.65 58.24 245,021
06/17/2014 57.68 60.1 57.298 59.54 302,848
06/16/2014 57.89 59.4 57.38 57.85 413,768
06/13/2014 58.37 58.85 57.2 58 382,340
06/12/2014 56.87 58.49 56.4 57.96 469,707
06/11/2014 55.78 57.05 55.72 56.9 277,276
06/10/2014 55.89 56.46 55.2 55.96 376,802
06/09/2014 54.91 56.08 54.91 55.98 341,377
06/06/2014 54.14 55.44 53.6801 54.85 446,504
06/05/2014 51.85 53.88 51.54 53.61 398,015
06/04/2014 49.99 51.98 49.5803 51.77 256,830
06/03/2014 49.02 50.49 48.63 50.16 233,971
06/02/2014 50.41 50.77 48.65 49.1 273,231
05/30/2014 50.92 50.92 50.062 50.29 347,763
05/29/2014 50.55 51.88 50.35 50.74 248,108
05/28/2014 50.35 50.66 50 50.46 259,800
05/27/2014 50.13 50.97 49.644 50.63 331,077
05/23/2014 49.09 50.24 48.8602 49.84 286,714
05/22/2014 48.99 50.09 48.94 49.09 193,245
05/21/2014 49.51 49.93 48.44 48.96 228,974
05/20/2014 49.9 50.35 48.75 49.13 344,179
05/19/2014 49.12 50.66 49.12 50.19 303,250
05/16/2014 49.43 49.69 48.56 49.29 213,924
05/15/2014 48.79 49.69 47.67 49.31 379,318
05/14/2014 50.69 50.78 48.89 49.04 387,989
05/13/2014 51.1 51.92 50.77 50.97 511,266
05/12/2014 49.62 51.63 49.4 51.09 324,605
05/09/2014 48.82 50.2199 48.7 49.43 327,609
05/08/2014 49.67 50.755 49.23 49.3 404,244
05/07/2014 48.24 49.73 48.06 49.57 528,696
05/06/2014 48.19 48.87 47.9301 48.04 493,711
05/05/2014 48.44 49.46 48.3 48.72 398,276
05/02/2014 49.38 50.65 48.86 49.06 615,775
05/01/2014 47.14 49.96 47.0401 49.37 1,098,458
04/30/2014 43.23 48.21 38.07 47.23 5,430,177
04/29/2014 59.94 61.19 58.21 58.42 446,895
04/28/2014 61.39 62.02 59.16 59.39 305,044
04/25/2014 63.08 63.93 61.06 61.44 172,147
04/24/2014 64.12 64.14 62.55 63.59 172,191
04/23/2014 63.96 64.75 62.926 63.55 242,925
04/22/2014 62.97 64.86 61.91 64.18 159,623
04/21/2014 61.75 63.71 61.704 63.01 256,217
04/17/2014 60.81 61.7 60.63 61.42 283,993
04/16/2014 61.02 61.37 60.02 61.14 235,674
04/15/2014 60.15 61.04 58.31 60.69 321,544
04/14/2014 60.8 61.132 59.11 59.95 203,871
04/11/2014 61.73 62.6 59.93 60.19 182,634
04/10/2014 64.66 64.66 62.27 62.33 171,989
04/09/2014 64.14 65 63.62 64.9 115,694
04/08/2014 62.23 63.93 61.29 63.77 224,145
04/07/2014 62.87 63.77 61.0004 62.15 192,395
04/04/2014 66.65 66.65 62.565 63.17 188,489
04/03/2014 66.7 67.3 65.79 66.16 148,943
04/02/2014 65.9 67.03 65.69 66.6 146,007
04/01/2014 66.05 66.89 65.41 66.6 195,477
03/31/2014 64.84 66.664 63.7478 65.78 228,675
03/28/2014 64.39 65.91 63.959 64.28 141,316
03/27/2014 64.78 65.81 63.92 64.4 185,183
03/26/2014 67.19 67.399 64.83 64.86 468,740
03/25/2014 67.61 68.5 66.43 66.59 255,346
03/24/2014 66.85 67.61 65.262 67.16 394,136
03/21/2014 67.58 68.87 66.29 66.64 377,019
03/20/2014 65.12 67.29 65.04 66.99 229,014
03/19/2014 66.5 66.89 64.48 65.08 157,182
03/18/2014 63.62 67.08 63.5 66.54 429,709
03/17/2014 62.8 64.35 62.42 63.61 249,265
03/14/2014 61.54 62.54 61.05 62.25 171,459
03/13/2014 63.67 63.81 61.271 61.67 265,945
03/12/2014 62.56 63.94 62.29 63.46 202,908
03/11/2014 63.72 64.33 62.421 62.82 134,719
03/10/2014 63.5 64.66 62.94 63.54 157,838
03/07/2014 64.01 64.225 63.3 63.68 195,622
03/06/2014 62.96 64 62.84 63.86 212,738
03/05/2014 61.17 63.94 61 62.98 363,280
03/04/2014 59.19 61.73 58.9975 60.62 326,036
03/03/2014 58.72 58.72 57.41 58.43 157,498
02/28/2014 59.64 60.18 58.96 59.13 181,198
02/27/2014 59.52 59.99 58.83 59.43 126,963
02/26/2014 59.21 60.48 59.14 59.52 106,640
02/25/2014 59.77 60.4125 58.52 59.11 238,570
02/24/2014 59.29 60.55 58.73 59.59 249,130
02/21/2014 59.92 60.59 59.035 59.15 235,945
02/20/2014 59.12 59.58 58.18 59.51 159,726
02/19/2014 60.37 61.01 58.95 59.05 183,344
02/18/2014 60.62 61.07 60.16 60.72 122,905
02/14/2014 61.53 61.688 60.17 60.48 155,216
02/13/2014 60.18 61.48 60.12 61.42 187,323
02/12/2014 60.29 61.13 60.27 60.77 160,740
02/11/2014 58.55 60.49 58.55 60.05 173,617
02/10/2014 58.62 59.4 58.06 58.7 345,195
02/07/2014 58.41 59.23 57.838 58.83 209,227
02/06/2014 57.32 58.56 56.5 57.95 394,803
02/05/2014 57.26 58.08 55.05 57.39 361,367
02/04/2014 59.62 61.59 56.665 57.65 830,522
02/03/2014 58.71 59.02 56.53 57.36 330,706
01/31/2014 59.32 60.452 58.56 59.23 233,140
01/30/2014 59.57 60.9927 58.58 60.53 247,973
01/29/2014 59.44 60.5 58.83 58.95 227,212
01/28/2014 59.79 60.225 58.87 59.89 392,646
01/27/2014 59.97 60.2899 59 59.69 332,113
01/24/2014 61.18 62.118 59.39 60.07 270,340
01/23/2014 60.9 62.21 60.54 61.71 294,992
01/22/2014 61.62 62.67 60.96 61.47 332,043
01/21/2014 59 59.46 58.534 59.25 245,212
01/17/2014 58.95 59.2 58.135 58.71 216,150
01/16/2014 58.41 59.5 57.19 59.23 339,716
01/15/2014 58.82 59.42 58.32 58.91 237,082
01/14/2014 57.55 59.2 56.95 58.81 228,651
01/13/2014 58.05 58.6725 56.7575 57.14 176,499
01/10/2014 57.21 58.74 57.11 58.34 194,493
01/09/2014 57.47 57.76 56.26 57.16 260,535
01/08/2014 56.24 57.8 56.24 57.14 264,599
01/07/2014 55.24 56.82 55.24 56.41 311,207
01/06/2014 55.77 56.13 54.6 55.19 196,751
01/03/2014 54.99 55.87 54.84 55.62 123,989
01/02/2014 55.5 55.754 54.13 54.94 178,629
12/31/2013 55.13 56.19 55.13 55.82 154,523
12/30/2013 53.64 55.34 53.465 55.05 180,359
12/27/2013 54.71 54.75 53.61 53.81 120,638
12/26/2013 54.36 54.84 53.19 54.47 267,399
12/24/2013 54.43 54.9 54.04 54.33 63,671
12/23/2013 54.19 54.72 53.9 54.53 124,417
12/20/2013 53.33 54.02 52.16 53.8 424,040
12/19/2013 54.49 54.49 53.18 53.38 129,209
12/18/2013 54.745 55.025 53.45 54.49 171,640
12/17/2013 53.6 55 53.342 54.68 176,044
12/16/2013 52.93 53.89 52.916 53.46 112,721
12/13/2013 52 53.09 51.286 52.6 168,596
12/12/2013 52.18 52.75 51.55 51.81 204,047
12/11/2013 53.45 53.525 51.985 52.29 274,337
12/10/2013 53.71 54.03 53.2 53.45 162,961
12/09/2013 54.9 55.12 53.68 53.97 188,502
12/06/2013 55.09 55.39 54.34 54.74 145,152
12/05/2013 53.28 55.31 53.19 54.36 180,464
12/04/2013 52.83 54 52.45 53.34 122,259
12/03/2013 52.15 53.275 51.62 53 173,581
12/02/2013 53.3 53.65 51.68 52.38 159,236
11/29/2013 54 54.5 53.31 53.46 51,066
11/27/2013 53.72 54.2 53.1 53.76 103,364
11/26/2013 53.5 54.36 52.97 53.84 125,542
11/25/2013 53.7 53.8999 52.86 53.45 87,516
11/22/2013 53.91 54.42 53.32 53.71 119,199
11/21/2013 52.88 54.27 52.67 53.94 135,325
11/20/2013 53.15 53.65 52 52.55 131,132
11/19/2013 53.75 53.96 52.85 53.02 173,809
11/18/2013 54.33 55.25 53.54 53.89 158,291
11/15/2013 54.15 54.99 53.31 54.22 251,014
11/14/2013 55.79 55.9175 54.06 54.21 122,107
11/13/2013 55.05 56.05 54.91 55.93 66,309
11/12/2013 55.35 56.49 54.96 55.4 111,112
11/11/2013 56.19 56.32 55.132 55.42 140,693
11/08/2013 55 56.74 55 56.25 135,755
11/07/2013 57.23 57.23 54.78 54.91 190,396
11/06/2013 56.78 57.85 56.29 57.09 116,603
11/05/2013 56.36 57 55.24 56.4 172,557
11/04/2013 57 57.33 55.88 56.86 224,391
11/01/2013 57.26 58.48 56.68 57.05 315,379
10/31/2013 51.93 60.3 51.93 57.282 1,229,083
10/30/2013 52.1 52.27 51.1 51.431 229,003
10/29/2013 52.1 52.58 51 52.1 271,509
10/28/2013 51.78 52.55 51.65 52.07 142,339
10/25/2013 51.3 52.1199 51.25 51.8 209,284
10/24/2013 51.67 51.765 50.94 51.4 147,235
10/23/2013 53.36 53.36 50.556 51.49 260,611
10/22/2013 53.76 54.21 53.41 53.87 78,217
10/21/2013 53.55 54.33 53.435 53.65 206,234
10/18/2013 54.22 54.22 53.22 53.57 250,208
10/17/2013 54.5 54.53 53.62 53.67 210,266
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?