Power Integrations Inc (POWI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.95 | -6.41690432979 | 77.14 | 78.69 | 71.33 | 324054 | 74.46115673 | CS |
| 4 | 2.05 | 2.92272597662 | 70.14 | 79.13 | 68.23 | 362374 | 72.82514848 | CS |
| 12 | 6.55 | 9.97867154174 | 65.64 | 79.13 | 65.01 | 384823 | 73.66324381 | CS |
| 26 | -9.94 | -12.1027639109 | 82.13 | 85 | 62.125 | 397492 | 72.49942486 | CS |
| 52 | -19.93 | -21.6348241424 | 92.12 | 97.37 | 62.125 | 379348 | 75.47513209 | CS |
| 156 | -12.03 | -14.284018048 | 84.22 | 110.66 | 59.16 | 408363 | 81.49466413 | CS |
| 260 | -13.65 | -15.9016775396 | 85.84 | 127.39 | 50.3352 | 353224 | 82.68040307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 72.19 | -2.39 | -3.20 | 74.26 | 75.57 | 72.065 | 462154 |
| 1721774100 | 74.58 | -0.35 | -0.47 | 73.66 | 75.28 | 72.935 | 302435 |
| 1721687700 | 74.93 | 3.07 | 4.27 | 72.68 | 75.11 | 72.67 | 294220 |
| 1721428500 | 71.86 | -2.53 | -3.40 | 74.55 | 74.55 | 71.33 | 304109 |
| 1721342100 | 74.39 | -1.5 | -1.98 | 75.75 | 77.315 | 73.8 | 273942 |
| 1721255700 | 75.89 | -2.57 | -3.28 | 77.14 | 78.69 | 75.8 | 445565 |
| 1721169300 | 78.46 | 2.99 | 3.96 | 76.5 | 79.13 | 76.28 | 561723 |
| 1721082900 | 75.47 | 0.33 | 0.44 | 75.66 | 76.625 | 75 | 449158 |
| 1720823700 | 75.14 | 0.89 | 1.20 | 75.32 | 76.86 | 74.78 | 308726 |
| 1720737300 | 74.25 | 2.24 | 3.11 | 73.53 | 74.62 | 72.95 | 386643 |
| 1720650900 | 72.01 | 0.32 | 0.45 | 72.42 | 73.21 | 71.81 | 320198 |
| 1720564500 | 71.69 | -0.18 | -0.25 | 72.02 | 72.13 | 70.43 | 335709 |
| 1720478100 | 71.87 | 1.37 | 1.94 | 71.31 | 72.14 | 71.25 | 168856 |
| 1720218900 | 70.5 | -0.18 | -0.25 | 70.88 | 71.05 | 70 | 175996 |
| 1720040640 | 70.68 | 0.12 | 0.17 | 71.06 | 71.42 | 70.15 | 133452 |
| 1719959700 | 70.56 | 0.87 | 1.25 | 69.91 | 70.77 | 69.61 | 344619 |
| 1719873300 | 69.69 | -0.5 | -0.71 | 70.19 | 70.19 | 68.23 | 382362 |
| 1719614100 | 70.19 | 0.98 | 1.42 | 70.41 | 71.985 | 69.83 | 916792 |
| 1719527700 | 69.21 | -1.06 | -1.51 | 70.48 | 70.97 | 68.98 | 359298 |
| 1719441300 | 70.27 | -0.04 | -0.06 | 70.14 | 71.02 | 69.61 | 421301 |
| 1719354900 | 70.31 | -0.11 | -0.16 | 70.53 | 70.8 | 69.12 | 461912 |
| 1719268500 | 70.42 | -0.94 | -1.32 | 71.36 | 72.19 | 70.35 | 292556 |
| 1719009300 | 71.36 | -0.32 | -0.45 | 71.68 | 71.94 | 70.36 | 1372859 |
| 1718922900 | 71.68 | -1.84 | -2.50 | 72.47 | 73.3 | 71.19 | 472474 |
| 1718750100 | 73.52 | -0.75 | -1.01 | 74.4 | 76.3 | 73.37 | 380704 |
| 1718663700 | 74.27 | 0.5 | 0.68 | 73.75 | 74.41 | 72.26 | 221897 |
| 1718404500 | 73.77 | -0.56 | -0.75 | 73.19 | 74.07 | 72.315 | 192738 |
| 1718318100 | 74.33 | -1.67 | -2.20 | 75.47 | 75.87 | 73.63 | 382149 |
| 1718231700 | 76 | 1.22 | 1.63 | 76.88 | 78.1 | 75.3 | 239204 |
| 1718145300 | 74.78 | 0.68 | 0.92 | 73.54 | 74.9 | 72.555 | 264873 |
| 1718058900 | 74.1 | -0.47 | -0.63 | 73.32 | 74.58 | 73.26 | 204004 |
| 1717799700 | 74.57 | -1.02 | -1.35 | 74.99 | 75.99 | 73.96 | 184665 |
| 1717713300 | 75.59 | -0.07 | -0.09 | 75.16 | 76.665 | 74.37 | 220873 |
| 1717626900 | 75.66 | 2.73 | 3.74 | 74.01 | 75.74 | 73.3839 | 190448 |
| 1717540500 | 72.93 | -3.01 | -3.96 | 75.51 | 75.77 | 72.82 | 278141 |
| 1717454100 | 75.94 | -0.07 | -0.09 | 77.28 | 77.28 | 75.14 | 208681 |
| 1717194900 | 76.01 | 0.38 | 0.50 | 75.94 | 76.97 | 74.97 | 755472 |
| 1717108500 | 75.63 | 0.55 | 0.73 | 75.86 | 76.47 | 75.16 | 210412 |
| 1717022100 | 75.08 | -2.29 | -2.96 | 75.59 | 76.03 | 74.74 | 285681 |
| 1716935700 | 77.37 | 0.18 | 0.23 | 77.28 | 78.13 | 76.22 | 307697 |
| 1716590100 | 77.19 | 0.96 | 1.26 | 77.38 | 78.245 | 76.67 | 279495 |
| 1716503700 | 76.23 | -1.98 | -2.53 | 79 | 79 | 75.4 | 333429 |
| 1716417300 | 78.21 | 1.1 | 1.43 | 77.47 | 78.7 | 77.47 | 309670 |
| 1716330900 | 77.11 | -0.67 | -0.86 | 76.67 | 77.895 | 76.67 | 291764 |
| 1716244500 | 77.78 | 0.99 | 1.29 | 76.56 | 78.265 | 75.99 | 301232 |
| 1715985300 | 76.79 | -0.87 | -1.12 | 78.1 | 78.1 | 75.94 | 303687 |
| 1715898900 | 77.66 | -0.27 | -0.35 | 77.79 | 78.53 | 77.25 | 322112 |
| 1715812500 | 77.93 | 0.57 | 0.74 | 78.24 | 78.92 | 77.74 | 377623 |
| 1715726100 | 77.36 | 0.66 | 0.86 | 78 | 78.37 | 76.79 | 337222 |
| 1715639700 | 76.7 | 1.29 | 1.71 | 76.24 | 77.62 | 75.945 | 489766 |
| 1715380500 | 75.41 | -1.93 | -2.50 | 77.5 | 77.5 | 75.41 | 620907 |
| 1715294100 | 77.34 | 0.71 | 0.93 | 76.63 | 77.74 | 75.81 | 444726 |
| 1715207700 | 76.63 | 6.46 | 9.21 | 72.62 | 76.96 | 71.8 | 1123696 |
| 1715121300 | 70.17 | 0.5 | 0.72 | 70.14 | 71.38 | 69.67 | 711599 |
| 1715034900 | 69.67 | 1.07 | 1.56 | 69.27 | 70.705 | 69.12 | 330392 |
| 1714775700 | 68.6 | 0.63 | 0.93 | 69.59 | 69.9 | 67.19 | 516781 |
| 1714689300 | 67.97 | 2.22 | 3.38 | 66.58 | 68.02 | 65.16 | 421799 |
| 1714602900 | 65.75 | -0.97 | -1.45 | 65.64 | 67.76 | 65.01 | 406457 |
| 1714516500 | 66.72 | -1.18 | -1.74 | 67.18 | 67.68 | 66.55 | 620781 |
| 1714430100 | 67.9 | 0.63 | 0.94 | 67.2 | 67.959 | 66.769999 | 486972 |
| 1714170900 | 67.27 | 0.01 | 0.01 | 67.06 | 68.64 | 66.79 | 463998 |
| 1714084500 | 67.26 | 0.31 | 0.46 | 67.22 | 68.84 | 67.075 | 574233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
