Power Integrations Inc (POWI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 1.88679245283 | 60.95 | 65.17 | 60.36 | 336668 | 62.1954233 | CS |
| 4 | -3.44 | -5.24870308209 | 65.54 | 66.55 | 60.29 | 375848 | 62.39878968 | CS |
| 12 | -3.1 | -4.75460122699 | 65.2 | 69.53 | 59.635 | 376835 | 63.66296836 | CS |
| 26 | -10.32 | -14.2502071251 | 72.42 | 79.13 | 56.63 | 408503 | 64.21180516 | CS |
| 52 | -15.06 | -19.5178849145 | 77.16 | 85 | 56.63 | 402422 | 68.35144806 | CS |
| 156 | -22.15 | -26.2908011869 | 84.25 | 99.6 | 56.63 | 402233 | 76.08744456 | CS |
| 260 | -39.93 | -39.1355483681 | 102.03 | 127.39 | 50.3352 | 377015 | 80.37057986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 61.36 | -1.2 | -1.92 | 61.94 | 62.15 | 60.36 | 431779 |
| 1736292900 | 62.56 | -0.77 | -1.22 | 63.78 | 64.519999 | 62.15 | 377285 |
| 1736206500 | 63.33 | 1.59 | 2.58 | 62.86 | 65.17 | 62.86 | 299080 |
| 1735947300 | 61.74 | 0.99 | 1.63 | 60.99 | 62.29 | 60.38 | 255214 |
| 1735860900 | 60.75 | -0.95 | -1.54 | 62.38 | 63.53 | 60.29 | 687926 |
| 1735688100 | 61.7 | -0.1 | -0.16 | 62.05 | 62.61 | 61.43 | 347800 |
| 1735601700 | 61.8 | -1.2 | -1.90 | 62.38 | 62.81 | 61.24 | 200242 |
| 1735342500 | 63 | -0.8 | -1.25 | 63.48 | 63.81 | 62.425 | 172462 |
| 1735256100 | 63.8 | 0.63 | 1.00 | 62.45 | 64.29 | 62.45 | 149642 |
| 1735077840 | 63.17 | 0.76 | 1.22 | 62.43 | 63.242 | 62.01 | 92557 |
| 1734996900 | 62.41 | 0.71 | 1.15 | 62 | 63.37 | 61.62 | 287396 |
| 1734737700 | 61.7 | 0.48 | 0.78 | 60.56 | 62.76 | 60.5 | 1077338 |
| 1734651300 | 61.22 | -1.2 | -1.92 | 62.51 | 63.42 | 60.91 | 419497 |
| 1734564900 | 62.42 | -2.64 | -4.06 | 65.81 | 66.55 | 61.57 | 559186 |
| 1734478500 | 65.06 | 0.27 | 0.42 | 64.37 | 65.61 | 63.25 | 283208 |
| 1734392100 | 64.79 | 0.06 | 0.09 | 64.76 | 65.565 | 63.81 | 344225 |
| 1734132900 | 64.73 | -1.09 | -1.66 | 65.819999 | 66.14 | 64.23 | 448924 |
| 1734046500 | 65.819999 | 0.39 | 0.60 | 65.06 | 66.14 | 64.379999 | 365339 |
| 1733960100 | 65.43 | 0.4 | 0.62 | 65.45 | 66.92 | 65.135 | 252222 |
| 1733873700 | 65.03 | -1.3 | -1.96 | 66.05 | 66.05 | 64.129999 | 279005 |
| 1733787300 | 66.33 | 3.19 | 5.05 | 63.36 | 67.67 | 63.3 | 265648 |
| 1733528100 | 63.14 | 0.47 | 0.75 | 63.26 | 63.905 | 62.47 | 309131 |
| 1733441700 | 62.67 | -1.22 | -1.91 | 63.58 | 64.29 | 62.24 | 351591 |
| 1733355300 | 63.89 | -2.2 | -3.33 | 66.8 | 66.879999 | 63.405 | 429837 |
| 1733268900 | 66.09 | -1.04 | -1.55 | 66.599999 | 67.63 | 65.9 | 391955 |
| 1733182500 | 67.13 | 1.62 | 2.47 | 65.61 | 67.637 | 65.099999 | 303040 |
| 1732917840 | 65.51 | 0.74 | 1.14 | 65 | 66.489999 | 64.735 | 225952 |
| 1732750500 | 64.769999 | -0.89 | -1.36 | 65.91 | 66.569999 | 64.069999 | 294977 |
| 1732664100 | 65.66 | -2.39 | -3.51 | 68.15 | 68.855 | 65.53 | 505183 |
| 1732577700 | 68.05 | 4.37 | 6.86 | 64.489999 | 68.37 | 64.3 | 791219 |
| 1732318500 | 63.68 | 1.27 | 2.03 | 62.42 | 63.84 | 62.42 | 250159 |
| 1732232100 | 62.41 | 1.28 | 2.09 | 61.84 | 62.85 | 60.78 | 272693 |
| 1732145700 | 61.135 | 0.67 | 1.12 | 59.97 | 61.185 | 59.82 | 273742 |
| 1732059300 | 60.46 | -0.13 | -0.21 | 59.68 | 60.68 | 59.635 | 290239 |
| 1731972900 | 60.59 | 0.55 | 0.92 | 59.88 | 61.155 | 59.81 | 362704 |
| 1731713700 | 60.04 | -2.07 | -3.33 | 62 | 62 | 59.95 | 350188 |
| 1731627300 | 62.11 | -1.22 | -1.93 | 63.24 | 64.099999 | 61.36 | 505995 |
| 1731540900 | 63.33 | -0.65 | -1.02 | 63.59 | 64.675 | 63.075 | 506663 |
| 1731454500 | 63.98 | -1.08 | -1.66 | 64.379999 | 65.2465 | 63.11 | 411691 |
| 1731368100 | 65.06 | -1.25 | -1.89 | 66.56 | 66.56 | 64.035799 | 429058 |
| 1731108900 | 66.31 | 0.93 | 1.42 | 64.66 | 66.349999 | 64.519999 | 535858 |
| 1731022500 | 65.379999 | -1.05 | -1.58 | 68.58 | 68.64 | 64.18 | 744641 |
| 1730936100 | 66.43 | 1.85 | 2.86 | 65.5 | 69.53 | 65.5 | 885683 |
| 1730849700 | 64.58 | 1.1 | 1.73 | 63.06 | 64.66 | 62.39 | 594163 |
| 1730763300 | 63.48 | 0.65 | 1.03 | 62.48 | 64.129999 | 61.8901 | 432247 |
| 1730500500 | 62.83 | 2.4 | 3.97 | 60.66 | 62.97 | 60.6 | 360825 |
| 1730414100 | 60.43 | -2.66 | -4.22 | 62.97 | 62.97 | 60.04 | 334568 |
| 1730327700 | 63.09 | -2.49 | -3.80 | 64.3 | 65.425 | 63.01 | 217859 |
| 1730241300 | 65.58 | 0.77 | 1.19 | 64.59 | 65.59 | 64.465 | 294970 |
| 1730154900 | 64.81 | 1.86 | 2.95 | 63.76 | 65.125 | 63.32 | 316376 |
| 1729895700 | 62.95 | 0.53 | 0.85 | 62.6 | 64.48 | 62.6 | 519589 |
| 1729809300 | 62.42 | 0.32 | 0.52 | 62.48 | 62.9 | 61.7 | 295660 |
| 1729722900 | 62.1 | -0.26 | -0.42 | 62.97 | 63.15 | 61.265 | 206829 |
| 1729636500 | 62.36 | -0.68 | -1.08 | 62.88 | 62.945 | 62.17 | 239992 |
| 1729550100 | 63.04 | -1.04 | -1.62 | 63.71 | 63.75 | 62.23 | 214709 |
| 1729290900 | 64.08 | -0.48 | -0.74 | 65.2 | 65.25 | 63.85 | 228836 |
| 1729204500 | 64.56 | 0.87 | 1.37 | 64.76 | 65.069999 | 63.8 | 334406 |
| 1729118100 | 63.69 | 0.65 | 1.03 | 64.3 | 64.575 | 63.4513 | 224102 |
| 1729031700 | 63.04 | -1.91 | -2.94 | 64.93 | 65.519999 | 62.86 | 312858 |
| 1728945300 | 64.95 | 1.17 | 1.83 | 64.03 | 65 | 63.73 | 256564 |
| 1728686100 | 63.78 | 1.39 | 2.23 | 61.52 | 64 | 61.23 | 214672 |
| 1728599700 | 62.39 | -0.8 | -1.27 | 61.44 | 62.5 | 61.02 | 277694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
