Quantcast
POWI

Historical Stock Prices

$82.89
*  
4.32
4.95%
Get POWI Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 86.53 87.25 82.89 82.89 178,695
08/22/2019 88.56 88.72 86.3 87.21 67,245
08/21/2019 88.42 88.42 87.0401 88.16 82,676
08/20/2019 88.13 88.575 86.16 87.5 111,388
08/19/2019 88.65 89.28 87.7558 88.37 125,526
08/16/2019 84.54 87.42 83.5 86.91 83,902
08/15/2019 84.46 84.83 82.96 83.92 158,578
08/14/2019 86.06 86.49 83.73 83.9 120,123
08/13/2019 84.88 88.63 84.88 88.2 79,672
08/12/2019 85.98 87.33 84.83 85.07 123,606
08/09/2019 87.28 88.25 85.36 86.55 117,544
08/08/2019 86.87 88.015 82.39 87.8 124,787
08/07/2019 83.3 86.08 83.3 85.98 140,185
08/06/2019 86.25 87.15 84.16 84.8 145,819
08/05/2019 86.32 87.72 84.2 85.36 216,937
08/02/2019 89.66 90.15 87.8 88.68 265,437
08/01/2019 90.67 93.6562 89.02 90.55 237,994
07/31/2019 91 92.69 90.56 91.07 243,726
07/30/2019 90.11 91.16 89.2388 91.05 315,486
07/29/2019 88.6 91.195 88 91.04 334,417
07/26/2019 89 102.38 89 93.2 858,797
07/25/2019 87.41 88.215 86.3 88.02 220,242
07/24/2019 85.84 88.16 85.81 88.06 172,348
07/23/2019 85.19 85.6 84.19 85.31 164,035
07/22/2019 83.72 85.375 83.2 84.53 125,539
07/19/2019 82.07 84.7409 82.07 83.04 181,215
07/18/2019 83.79 83.79 81.905 82.37 278,033
07/17/2019 80.28 80.36 79.35 79.64 85,145
07/16/2019 79.69 80.85 79.04 79.89 87,747
07/15/2019 79.84 80.09 79.29 79.7 77,890
07/12/2019 78.25 79.99 77.9 79.52 88,676
07/11/2019 79.45 79.73 77.3732 77.93 74,544
07/10/2019 79.74 80.66 78.98 79.03 104,500
07/09/2019 77.17 78.94 76.77 78.87 44,126
07/08/2019 78.83 79.01 77.7 77.83 138,577
07/05/2019 79.71 79.7663 78.64 79.31 92,151
07/03/2019 78.51 81.07 77.94 80.81 104,056
07/02/2019 79.99 80 77.78 78.2 154,546
07/01/2019 82 83.94 78.89 80 168,702
06/28/2019 77.43 80.97 77.43 80.18 286,397
06/27/2019 75.24 77.1 75.24 77.04 82,915
06/26/2019 73.64 75.32 73.64 74.77 71,839
06/25/2019 74.86 75.01 72.385 72.64 114,184
06/24/2019 74.5 74.81 73.9 74.47 86,626
06/21/2019 73.78 74.69 73.56 74.06 137,106
06/20/2019 74.14 74.5 72.92 74.23 91,613
06/19/2019 72.66 73.17 71.61 72.72 99,540
06/18/2019 69.46 72.94 69.305 72.58 116,485
06/17/2019 69.54 70.21 68.91 69 106,149
06/14/2019 70.79 71.2 69.09 69.35 76,695
06/13/2019 71.15 72.05 69.8 71.71 65,553
06/12/2019 71.29 71.365 70.49 70.72 73,486
06/11/2019 72.01 72.41 70.67 71.59 95,516
06/10/2019 69.32 71.8 68.37 70.99 80,852
06/07/2019 67.79 69.24 67.25 68.77 73,943
06/06/2019 67.49 67.96 66.68 67.6 70,833
06/05/2019 68.37 68.37 66.58 67.58 79,142
06/04/2019 66.7 68.12 66.7 67.93 235,206
06/03/2019 65.31 66.38 65.09 65.53 149,582
05/31/2019 64.97 65.92 64.95 65.16 148,197
05/30/2019 67.05 67.515 65.36 65.94 123,514
05/29/2019 66.01 67.28 66 66.67 125,120
05/28/2019 67.6 68.25 66.1 66.69 170,772
05/24/2019 68.02 68.9 67.19 67.46 92,860
05/23/2019 68 68.66 66.49 67.56 122,194
*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?



Smart Portfolio