home / stock / powi / powi quote
Last: | $70.31 |
---|---|
Change Percent: | -0.16% |
Open: | $70.53 |
Close: | $70.31 |
High: | $70.8 |
Low: | $69.12 |
Volume: | 437,484 |
Last Trade Date Time: | 06/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$70.31 | $70.53 | $70.31 | $70.8 | $69.12 | 437,484 | 06-25-2024 |
$70.42 | $71.36 | $70.42 | $72.19 | $70.35 | 292,556 | 06-24-2024 |
$71.36 | $71.68 | $71.36 | $71.94 | $70.36 | 1,372,859 | 06-21-2024 |
$71.68 | $72.47 | $71.68 | $73.3 | $71.19 | 472,474 | 06-20-2024 |
$73.52 | $74.4 | $73.52 | $76.3 | $73.37 | 380,704 | 06-19-2024 |
$73.52 | $74.4 | $73.52 | $76.3 | $73.37 | 380,704 | 06-18-2024 |
$74.27 | $73.75 | $74.27 | $74.41 | $72.26 | 221,897 | 06-17-2024 |
$73.77 | $73.19 | $73.77 | $74.07 | $72.315 | 192,738 | 06-14-2024 |
$74.33 | $75.75 | $74.33 | $75.87 | $73.63 | 382,149 | 06-13-2024 |
$76 | $76.88 | $76 | $78.1 | $75.3 | 239,934 | 06-12-2024 |
$74.78 | $73.54 | $74.78 | $74.9 | $72.555 | 264,873 | 06-11-2024 |
$74.1 | $73.32 | $74.1 | $74.58 | $73.26 | 204,004 | 06-10-2024 |
$74.57 | $74.68 | $74.57 | $75.99 | $73.96 | 186,451 | 06-07-2024 |
$75.59 | $75.16 | $75.59 | $76.665 | $74.37 | 220,873 | 06-06-2024 |
$75.66 | $74.01 | $75.66 | $75.74 | $73.3839 | 190,448 | 06-05-2024 |
$72.93 | $75.51 | $72.93 | $75.77 | $72.82 | 278,141 | 06-04-2024 |
$75.94 | $77.28 | $75.94 | $77.28 | $75.14 | 208,681 | 06-03-2024 |
$76.01 | $75.94 | $76.01 | $76.97 | $74.97 | 754,869 | 05-31-2024 |
$75.43 | $75.6594 | $75.43 | $76.2678 | $74.9612 | 210,412 | 05-30-2024 |
$75.08 | $75.59 | $75.08 | $76.03 | $74.74 | 285,681 | 05-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Power Integrations Inc. Company Name:
POWI Stock Symbol:
NASDAQ Market:
Power Integrations Inc. Website:
2024-06-14 00:56:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
BLDC motor hardware-software combo slashes inverter sleep-mode consumption to less than 10 mW, expands output power to 1 HP PCIM Europe – Power Integrations (NASDAQ: POWI ), the leader in high-voltage integrated circuits for energy-efficient power conversion, today enha...
2024-06-02 09:04:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...