POWI - Power Integrations, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020105.25105.25102.10102.83102.83128,800
Jan 23, 2020102.75104.47102.00104.35104.35209,500
Jan 22, 2020103.95104.52102.30102.71102.71169,600
Jan 21, 2020104.82105.39102.17103.17103.17236,600
Jan 17, 2020105.39105.81104.20105.38105.38144,700
Jan 16, 2020102.49104.93102.49104.52104.52161,100
Jan 15, 2020103.72103.95101.17101.62101.62162,300
Jan 14, 2020105.41105.41102.99103.31103.31213,200
Jan 13, 2020104.03106.72103.60105.60105.60256,500
Jan 10, 2020102.03103.73101.81103.72103.72316,200
Jan 09, 2020101.20102.25100.76101.97101.9792,200
Jan 08, 202099.57100.8299.16100.35100.3582,700
Jan 07, 202099.39100.7199.2199.6099.6074,200
Jan 06, 202098.3599.3998.1099.1799.17233,000
Jan 03, 202098.51100.4598.4599.5599.55144,400
Jan 02, 202099.26100.0098.7399.9199.91139,200
Dec 31, 201998.6799.7098.3998.9198.91134,900
Dec 30, 201998.9899.6097.9598.9098.90165,800
Dec 27, 201999.0799.2697.4498.9898.98156,000
Dec 26, 201997.7099.4996.8898.9598.9599,000
Dec 24, 201998.3398.3396.8797.8497.8441,400
Dec 23, 201997.5198.5595.8898.4698.46250,700
Dec 20, 201994.6797.4394.5497.1297.12628,800
Dec 19, 201993.9694.5593.1694.2994.29100,800
Dec 18, 201994.5294.6492.8993.8893.88100,000
Dec 17, 201994.5495.0093.8394.0994.09101,500
Dec 16, 201994.5895.4893.8294.2194.21119,000
Dec 13, 201993.2794.9092.9593.4893.48117,100
Dec 12, 201991.6293.6790.8993.5293.52121,600
Dec 11, 201990.6792.3290.6791.7291.7279,200
Dec 10, 201990.4391.5490.0690.5490.5497,500
Dec 09, 201991.7791.9890.3490.3890.3888,800
Dec 06, 201990.9793.1190.9791.8591.85185,600
Dec 05, 201990.0391.1389.5089.6389.63212,000
Dec 04, 201989.0091.1189.0089.5889.58124,700
Dec 03, 201987.1188.4085.4088.1388.13137,600
Dec 02, 201991.1991.6088.5588.6488.64166,500
Nov 29, 201992.4592.6291.3591.4991.4975,700
Nov 27, 201994.4495.0992.9893.2093.20138,400
Nov 27, 20190.19 Dividend
Nov 26, 201992.5794.3091.7993.9593.76157,300
Nov 25, 201991.2293.4691.2292.7892.59120,400
Nov 22, 201990.1891.0989.4390.4790.2979,300
Nov 21, 201990.2890.4685.2189.7889.60186,700
Nov 20, 201990.5191.9389.9490.2190.03148,200
Nov 19, 201990.6191.6489.5390.9790.79181,000
Nov 18, 201992.3192.3189.9790.0489.86175,000
Nov 15, 201993.2793.5891.2192.6192.42153,200
Nov 14, 201994.2994.5191.6092.0991.90181,700
Nov 13, 201994.4095.7993.8394.5194.32122,000
Nov 12, 201994.8596.7994.3795.0694.87130,400
Nov 11, 201993.2294.6992.7294.5594.3675,700
Nov 08, 201992.9894.2392.2694.1093.91120,000
Nov 07, 201994.2995.1092.4493.2593.06107,000
Nov 06, 201994.6494.9992.8093.0192.82178,800
Nov 05, 201994.0995.5293.5594.6794.48157,800
Nov 04, 201994.4494.7293.1293.5393.34143,400
Nov 01, 201991.5593.6491.5293.0792.88121,700
Oct 31, 201991.4191.9890.3891.1190.93156,700
Oct 30, 201992.4192.9991.3891.8991.70259,900
Oct 29, 201994.9996.2793.3493.3793.18212,500
Oct 28, 201994.0095.8093.9794.9094.71186,900
Oct 25, 201996.5996.5992.1793.1892.99394,800
Oct 24, 201986.6790.0586.5088.7688.58213,300
Oct 23, 201987.3787.3784.6385.7385.56206,800
Oct 22, 201991.0594.2387.3488.2988.11198,700
Oct 21, 201992.8093.6590.8990.9690.78313,800
Oct 18, 201991.2892.1389.8791.7891.59183,100
Oct 17, 201993.0093.4891.4191.7991.60142,700
Oct 16, 201992.1493.9591.7492.1791.98171,000
Oct 15, 201991.7293.5390.1792.6492.4599,100
Oct 14, 201990.5491.7090.0290.9390.75156,100
Oct 11, 201990.8092.8090.0891.1290.94313,400
Oct 10, 201988.0091.6888.0089.0088.82409,500
Oct 09, 201986.6587.5785.6886.0785.90252,100
Oct 08, 201988.3488.3485.3485.5385.36134,600
Oct 07, 201989.7890.8088.6989.2889.10181,400
Oct 04, 201989.4890.7688.7589.8189.63127,700
Oct 03, 201987.9489.7986.8689.0088.8277,200
Oct 02, 201987.0988.0385.6887.8387.65140,900
Oct 01, 201990.5592.4687.6087.9387.75145,700
Sep 30, 201990.8691.3689.9490.4390.25173,200
Sep 27, 201992.2792.8489.9790.5390.35130,800
Sep 26, 201992.7293.3091.3292.0691.8790,500
Sep 25, 201989.7792.8489.3792.6292.43122,400
Sep 24, 201992.4793.0189.4589.8489.66167,300
Sep 23, 201991.6293.0091.2592.0591.86135,200
Sep 20, 201991.3392.1790.1991.4491.26416,000
Sep 19, 201992.4392.7090.3491.1690.98183,100
Sep 18, 201991.6392.3590.3992.2292.03126,300
Sep 17, 201991.8392.4490.1591.6291.43125,500
Sep 16, 201992.2493.1291.0191.7491.55154,900
Sep 13, 201993.8894.2392.0193.0392.84145,900
Sep 12, 201994.9994.9992.6493.3493.15240,100
Sep 11, 201991.5995.9190.9594.1093.91192,200
Sep 10, 201990.5491.4787.9791.2291.04118,100
Sep 09, 201989.7091.1287.9891.0190.83180,700
Sep 06, 201989.6790.2688.4489.1588.97100,200
Sep 05, 201988.3390.6287.5289.2989.11123,800
Sep 04, 201987.2587.8585.0386.6886.5077,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...