Power Integrations Historical Data - PWI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Power Integrations (PWI)
Power Integrations (PWI) Historical

Power Integrations (PWI)

57.00

-0.50

(-0.87%)

Closed 15 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.78571428571	56	57	56	5	57	DE
4	-3	-5	60	60.5	56	152	58.80965228	DE
12	-8	-12.3076923077	65	65	56	115	59.56897658	DE
26	3.5	6.54205607477	53.5	65	53.5	115	58.77876792	DE
52	-13.5	-19.1489361702	70.5	73.5	53.5	116	60.85379413	DE
156	-17.5	-23.4899328859	74.5	77.5	53.5	112	61.97297857	DE
260	-17.5	-23.4899328859	74.5	77.5	53.5	112	61.97297857	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	57	0	0.00	57	57	57	0
1739482020	57	0	0.00	57	57	57	0
1739395620	57	0	0.00	57	57	57	0
1739309220	57	0	0.00	57	57	57	0
1739222820	57	-1	-1.72	56	57	56	5
1738963620	58	0	0.00	58	58	58	0
1738877220	58	-1	-1.69	58	58	58	9
1738790820	59	0	0.00	58	59	58	7
1738704420	59	0	0.00	59	59	59	0
1738618020	59	-0.5	-0.84	58.5	59	58.5	584
1738358820	59.5	2.5	4.39	58.5	59.5	58.5	19
1738272420	57	-1	-1.72	57	57.5	57	338
1738186020	58	0	0.00	58	58	58	0
1738099620	58	0	0.00	58	58	58	0
1738013220	58	-2.5	-4.13	58	58	58	177
1737754020	60.5	0.5	0.83	60.5	60.5	60.5	32
1737667620	60	0	0.00	60	60	60	312
1737581220	60	0	0.00	60	60	60	0
1737494820	60	0	0.00	60	60	60	100
1737408420	60	0	0.00	60	60	60	0
1737149220	60	-1.5	-2.44	60	60	60	85
1737062820	61.5	3.5	6.03	61.5	61.5	61.5	6
1736976420	58	0	0.00	58	58	58	0
1736890020	58	0	0.00	58	58	58	0
1736803620	58	-0.5	-0.85	58	58	58	173
1736544420	58.5	-2	-3.31	59	59	58	342
1736458020	60.5	0	0.00	60.5	60.5	60.5	0
1736371620	60.5	-1.5	-2.42	60.5	60.5	60.5	167
1736285220	62	0	0.00	62	62	62	0
1736198820	62	2	3.33	62	62	62	17
1735939620	60	0.5	0.84	59.5	60	59.5	80
1735853220	59.5	0	0.00	59.5	59.5	59.5	0
1735594020	59.5	-1.5	-2.46	59.5	59.5	59.5	5
1735334820	61	0	0.00	61	61	61	0
1734989220	61	-1	-1.61	58.5	61	58.5	5
1734730020	62	0	0.00	62	62	62	0
1734643620	62	0	0.00	62	62	62	0
1734557220	62	0.5	0.81	62	62	62	25
1734470820	61.5	-0.5	-0.81	61.5	61.5	61.5	9
1734384420	62	2.5	4.20	61	62	61	98
1734125220	59.5	0	0.00	59.5	59.5	59.5	0
1734038820	59.5	0	0.00	59.5	59.5	59.5	0
1733952420	59.5	0	0.00	59.5	59.5	59.5	0
1733866020	59.5	0	0.00	59.5	59.5	59.5	0
1733779620	59.5	0	0.00	59.5	59.5	59.5	0
1733520420	59.5	-1.5	-2.46	59.5	59.5	59.5	85
1733434020	61	-2	-3.17	61	61	61	50
1733347620	63	0	0.00	63	63	63	0
1733261220	63	1	1.61	63	63	63	1
1733174820	62	-2	-3.13	62	62	62	221
1732915620	64	0	0.00	64	64	64	0
1732829220	64	0	0.00	64	64	64	0
1732742820	64	0	0.00	64	64	64	0
1732656420	64	0	0.00	64	64	64	0
1732570020	64	6.5	11.30	65	65	64	165
1732310820	57.5	0	0.00	57.5	57.5	57.5	0
1732224420	57.5	0	0.00	57.5	57.5	57.5	0
1732138020	57.5	0	0.00	57.5	57.5	57.5	0
1732051620	57.5	0	0.00	57.5	57.5	57.5	0
1731965220	57.5	-2.5	-4.17	57	57.5	57	366
1731654000	60	0	0.00	60	60	60	0

Power Integrations

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions