POWI - Power Integrations, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201986.5387.2582.8982.8982.89178,700
Aug 22, 201988.5688.7286.3087.2187.2167,200
Aug 21, 201988.4288.4287.0488.1688.1682,700
Aug 20, 201988.1388.5886.1687.5087.50111,400
Aug 19, 201988.6589.2887.7688.3788.37123,900
Aug 16, 201984.5487.4283.5086.9186.9183,900
Aug 15, 201984.4684.8382.9683.9283.92158,600
Aug 14, 201986.0686.4983.7383.9083.90119,900
Aug 13, 201984.8888.6384.8888.2088.2079,700
Aug 12, 201985.9887.3384.8385.0785.07123,200
Aug 09, 201987.2888.2585.3686.5586.55117,500
Aug 08, 201986.8788.0282.3987.8087.80124,800
Aug 07, 201983.3086.0883.3085.9885.98140,200
Aug 06, 201986.2587.1584.1684.8084.80145,800
Aug 05, 201986.3287.7284.2085.3685.36216,900
Aug 02, 201989.6690.1587.8088.6888.68265,400
Aug 01, 201990.6793.6689.0290.5590.55238,000
Jul 31, 201991.0092.6990.5691.0791.07243,700
Jul 30, 201990.1191.1689.2491.0591.05314,700
Jul 29, 201988.6091.2088.0091.0491.04334,100
Jul 26, 201989.00102.3889.0093.2093.20858,800
Jul 25, 201987.4188.2286.3088.0288.02220,200
Jul 24, 201985.8488.1685.8188.0688.06172,300
Jul 23, 201985.1985.6084.1985.3185.31164,000
Jul 22, 201983.7285.3883.2084.5384.53125,500
Jul 19, 201982.0784.7482.0783.0483.04181,200
Jul 18, 201983.7983.7981.9182.3782.37278,000
Jul 17, 201980.2880.3679.3579.6479.6485,100
Jul 16, 201979.6980.8579.0479.8979.8987,700
Jul 15, 201979.8480.0979.2979.7079.7077,900
Jul 12, 201978.2579.9977.9079.5279.5288,700
Jul 11, 201979.4579.7377.3777.9377.9374,500
Jul 10, 201979.7480.6678.9879.0379.03104,500
Jul 09, 201977.1778.9476.7778.8778.8744,100
Jul 08, 201978.8379.0177.7077.8377.83138,600
Jul 05, 201979.7179.7778.6479.3179.3192,200
Jul 03, 201978.5181.0777.9480.8180.81104,100
Jul 02, 201979.9980.0077.7878.2078.20154,500
Jul 01, 201982.0083.9478.8980.0080.00167,600
Jun 28, 201977.4380.9777.4380.1880.18286,400
Jun 27, 201975.2477.1075.2477.0477.0482,900
Jun 26, 201973.6475.3273.6474.7774.7771,700
Jun 25, 201974.8675.0172.3972.6472.64114,200
Jun 24, 201974.5074.8173.9074.4774.4786,600
Jun 21, 201973.7874.6973.5674.0674.06137,100
Jun 20, 201974.1474.5072.9274.2374.2391,600
Jun 19, 201972.6673.1771.6172.7272.7299,500
Jun 18, 201969.4672.9469.3172.5872.58116,500
Jun 17, 201969.5470.2168.9169.0069.00106,100
Jun 14, 201970.7971.2069.0969.3569.3576,700
Jun 13, 201971.1572.0569.8071.7171.7165,600
Jun 12, 201971.2971.3670.4970.7270.7273,500
Jun 11, 201972.0172.4170.6771.5971.5995,500
Jun 10, 201969.3271.8068.3770.9970.9980,900
Jun 07, 201967.7969.2467.2568.7768.7773,900
Jun 06, 201967.4967.9666.6867.6067.6070,800
Jun 05, 201968.3768.3766.5867.5867.5879,100
Jun 04, 201966.7068.1266.7067.9367.93235,200
Jun 03, 201965.3166.3865.0965.5365.53149,600
May 31, 201964.9765.9264.9565.1665.16148,200
May 30, 201967.0567.5265.3665.9465.94123,500
May 30, 20190.17 Dividend
May 29, 201966.0167.2866.0066.6766.50125,100
May 28, 201967.6068.2566.1066.6966.52170,600
May 24, 201968.0268.9067.1967.4667.2992,900
May 23, 201968.0068.6666.4967.5667.39122,200
May 22, 201969.2070.4868.4769.1068.92134,800
May 21, 201969.3470.1869.0669.9369.7588,500
May 20, 201967.7168.6467.3168.3568.18145,400
May 17, 201971.0772.0468.9468.9768.79110,100
May 16, 201971.8572.9071.2572.0071.82129,400
May 15, 201970.8272.7770.8272.2472.06112,100
May 14, 201971.6072.7171.3171.6271.44138,000
May 13, 201974.0174.3770.7870.9270.74157,200
May 10, 201975.0676.2574.0275.9375.74113,000
May 09, 201974.3475.8573.0475.6475.45205,400
May 08, 201975.5376.6975.2475.3375.14100,800
May 07, 201977.6778.4475.1476.1075.91138,400
May 06, 201977.9478.9477.6578.6078.40129,700
May 03, 201979.4080.9878.6479.9479.74158,900
May 02, 201977.9280.8077.7879.5679.36156,000
May 01, 201979.3980.2978.3078.3078.10250,400
Apr 30, 201977.8579.2276.2879.0278.82213,000
Apr 29, 201976.9978.6476.3477.8577.65124,900
Apr 26, 201977.2278.0072.8877.0476.84269,600
Apr 25, 201979.4979.7276.6478.0177.81192,600
Apr 24, 201978.3181.3778.2879.9579.75157,300
Apr 23, 201977.6978.9577.4378.2078.0098,400
Apr 22, 201977.1077.4876.1277.3677.1699,300
Apr 18, 201977.2277.9076.7777.2277.0267,700
Apr 17, 201978.0078.4476.4977.0976.89126,000
Apr 16, 201975.2177.2775.2177.1276.92166,700
Apr 15, 201974.8174.9274.1774.9274.7375,700
Apr 12, 201974.5674.8574.2574.8274.6355,700
Apr 11, 201974.3974.5173.5273.8873.6958,400
Apr 10, 201973.4374.5472.9674.2774.08103,100
Apr 09, 201974.4174.4173.1073.3973.20104,200
Apr 08, 201973.5174.6173.2474.5074.3164,300
Apr 05, 201974.7174.7173.5973.8473.65130,700
Apr 04, 201973.5574.5173.4474.3774.18140,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...