investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$POWI: Power Integrations, Inc. - Common Stock





Clear duplicates of prices



2026-04-02
POWI 2026-04-02 04:03:2652.01 36.57 3.95%
POWI 2026-04-02 05:02:3351.49 36.57 3.95%
POWI 2026-04-02 06:03:1951.36 36.57 3.95%
POWI 2026-04-02 07:02:2351.33 45.37 3.95%
POWI 2026-04-02 08:04:0251.25 49.81 -3.52%
POWI 2026-04-02 09:02:2851.20 49.96 -3.52%
POWI 2026-04-02 10:03:2251.56 51.37 -1.70%
POWI 2026-04-02 11:02:2152.50 52.24 -0.02%
POWI 2026-04-02 12:03:1952.13 52.07 -0.47%
POWI 2026-04-02 13:02:2552.12 52.06 -0.49%
POWI 2026-04-02 14:03:1652.34 52.24 -0.04%
POWI 2026-04-02 15:02:3052.74 52.67 0.68%
POWI 2026-04-02 16:03:1553.50 49.40 0.13%
POWI 2026-04-02 18:03:2152.80 51.92 0.13%
POWI 2026-04-02 20:03:210.00 0.00 0.13%
2026-04-06
POWI 2026-04-06 04:03:2361.87 42.00 0.13%
POWI 2026-04-06 06:03:1761.87 48.61 0.13%
POWI 2026-04-06 07:02:5555.90 48.61 -0.90%
POWI 2026-04-06 08:03:1155.89 48.61 -1.28%
POWI 2026-04-06 09:02:2852.00 48.60 -2.22%
POWI 2026-04-06 10:03:2652.35 51.85 -0.29%
POWI 2026-04-06 11:02:3251.49 51.40 -1.68%
POWI 2026-04-06 12:03:2151.66 51.55 -1.55%
POWI 2026-04-06 13:02:3351.27 51.12 -2.25%
POWI 2026-04-06 14:03:2851.80 51.68 -1.20%
POWI 2026-04-06 15:02:2551.52 51.49 -1.62%
POWI 2026-04-06 16:03:4254.56 48.60 -1.76%
POWI 2026-04-06 17:02:3159.22 48.60 -1.76%
POWI 2026-04-06 19:02:3455.00 48.60 -1.76%
POWI 2026-04-06 20:03:290.00 0.00 -1.76%
2026-04-07
POWI 2026-04-07 04:03:2161.87 48.00 -1.76%
POWI 2026-04-07 07:02:3455.61 48.00 -1.76%
POWI 2026-04-07 08:03:4059.21 48.00 -1.76%
POWI 2026-04-07 09:02:2559.21 48.00 -0.29%
POWI 2026-04-07 10:03:2150.73 50.42 -1.64%
POWI 2026-04-07 11:02:3250.28 50.17 -2.25%
POWI 2026-04-07 12:03:3250.71 50.61 -1.45%
POWI 2026-04-07 13:02:3750.61 50.54 -1.62%
POWI 2026-04-07 14:03:2451.03 50.91 -0.92%
POWI 2026-04-07 15:02:3250.78 50.72 -1.34%
POWI 2026-04-07 16:03:2159.22 49.23 0.35%
POWI 2026-04-07 18:03:0759.22 51.80 0.35%
POWI 2026-04-07 19:02:2959.22 49.23 2.43%
POWI 2026-04-07 20:03:210.00 0.00 2.43%
2026-04-08
POWI 2026-04-08 04:03:2456.98 53.56 2.43%
POWI 2026-04-08 05:02:3856.98 53.59 2.43%
POWI 2026-04-08 06:03:2659.58 53.61 3.87%
POWI 2026-04-08 08:03:2759.58 53.68 3.87%
POWI 2026-04-08 09:02:3654.55 53.72 4.04%
POWI 2026-04-08 10:03:3853.13 52.83 2.64%
POWI 2026-04-08 11:02:4353.54 53.36 3.62%
POWI 2026-04-08 12:03:2553.88 53.77 4.41%
POWI 2026-04-08 13:02:3853.87 53.78 4.28%
POWI 2026-04-08 14:03:2653.77 53.71 4.10%
POWI 2026-04-08 15:03:5653.38 53.25 3.25%
POWI 2026-04-08 16:03:2754.58 0.00 4.48%
POWI 2026-04-08 17:02:3054.58 48.80 4.48%
POWI 2026-04-08 18:03:2154.58 44.72 4.48%
POWI 2026-04-08 20:03:260.00 0.00 4.48%
2026-04-09
POWI 2026-04-09 04:03:3860.00 44.73 4.48%
POWI 2026-04-09 05:02:3356.99 44.73 4.48%
POWI 2026-04-09 07:02:4354.54 51.52 4.48%
POWI 2026-04-09 08:03:4554.55 51.52 4.48%
POWI 2026-04-09 09:02:2954.55 51.51 4.48%
POWI 2026-04-09 10:03:3054.16 54.04 0.37%
POWI 2026-04-09 11:02:3054.30 54.20 0.78%
POWI 2026-04-09 12:03:1754.38 54.30 0.91%
POWI 2026-04-09 13:02:3254.39 54.31 0.89%
POWI 2026-04-09 14:03:2654.57 54.51 1.32%
POWI 2026-04-09 15:02:3054.44 54.38 0.97%
POWI 2026-04-09 16:03:2156.00 50.00 1.21%
POWI 2026-04-09 20:03:370.00 0.00 1.21%
2026-04-10
POWI 2026-04-10 04:03:2456.98 53.51 1.21%
POWI 2026-04-10 05:02:3656.98 54.54 1.21%
POWI 2026-04-10 07:03:0456.01 54.54 1.21%
POWI 2026-04-10 08:03:2956.01 54.54 0.06%
POWI 2026-04-10 09:02:3656.01 54.54 0.45%
POWI 2026-04-10 10:03:1955.40 55.22 1.39%
POWI 2026-04-10 11:02:3155.44 55.26 1.60%
POWI 2026-04-10 12:05:0754.82 54.70 0.46%
POWI 2026-04-10 13:02:4254.37 54.30 -0.39%
POWI 2026-04-10 14:03:2854.59 54.45 -0.06%
POWI 2026-04-10 15:02:3054.70 54.63 0.26%
POWI 2026-04-10 16:03:2555.70 54.00 0.00%
POWI 2026-04-10 19:02:3554.90 54.00 0.00%
POWI 2026-04-10 20:03:390.00 0.00 0.00%
2026-04-13
POWI 2026-04-13 04:03:2755.70 44.73 0.00%
POWI 2026-04-13 07:02:2754.00 53.51 -1.03%
POWI 2026-04-13 08:03:1454.00 53.71 -0.99%
POWI 2026-04-13 09:02:2655.00 53.71 -0.97%
POWI 2026-04-13 10:03:1854.49 54.34 -0.07%
POWI 2026-04-13 11:02:2654.27 54.08 -0.51%
POWI 2026-04-13 12:03:2054.00 53.91 -1.10%
POWI 2026-04-13 13:02:3454.31 54.25 -0.46%
POWI 2026-04-13 14:03:1554.41 54.35 -0.24%
POWI 2026-04-13 15:02:3553.92 53.77 -1.38%
POWI 2026-04-13 16:03:3055.00 53.11 -2.09%
POWI 2026-04-13 17:02:3555.00 53.10 -2.09%
POWI 2026-04-13 19:02:3555.00 48.00 -2.09%
POWI 2026-04-13 20:03:510.00 0.00 -2.09%
2026-04-14
POWI 2026-04-14 04:03:1955.70 43.58 -2.09%
POWI 2026-04-14 05:02:2555.69 53.00 -2.09%
POWI 2026-04-14 07:02:3755.70 53.02 1.16%
POWI 2026-04-14 08:03:3055.70 53.46 1.16%
POWI 2026-04-14 09:02:2755.70 53.00 1.16%
POWI 2026-04-14 10:03:2153.75 53.50 0.66%
POWI 2026-04-14 11:02:4254.10 53.99 1.21%
POWI 2026-04-14 12:03:2353.70 53.58 0.48%
POWI 2026-04-14 13:02:4353.23 53.18 -0.35%
POWI 2026-04-14 14:03:2053.40 53.30 -0.06%
POWI 2026-04-14 15:02:3153.54 53.49 0.28%
POWI 2026-04-14 16:03:1355.40 46.19 1.27%
POWI 2026-04-14 20:03:320.00 0.00 1.27%
2026-04-15
POWI 2026-04-15 04:03:2458.05 44.73 1.27%
POWI 2026-04-15 05:02:2458.05 51.00 1.27%
POWI 2026-04-15 07:02:2658.05 51.00 -0.13%
POWI 2026-04-15 08:03:1358.05 53.25 -0.13%
POWI 2026-04-15 09:02:2758.04 53.04 0.00%
POWI 2026-04-15 10:07:4853.47 53.29 -1.26%
POWI 2026-04-15 11:02:3353.77 53.68 -0.60%
POWI 2026-04-15 12:03:2753.75 53.64 -0.52%
POWI 2026-04-15 13:02:3454.16 54.00 0.19%
POWI 2026-04-15 14:03:1654.35 54.16 0.47%
POWI 2026-04-15 15:02:3654.50 54.45 0.81%
POWI 2026-04-15 16:03:3159.00 52.89 1.57%
POWI 2026-04-15 20:03:320.00 0.00 1.57%
2026-04-16
POWI 2026-04-16 04:03:4463.01 51.61 1.57%
POWI 2026-04-16 05:02:3558.05 51.60 1.57%
POWI 2026-04-16 08:03:2658.05 52.24 1.57%
POWI 2026-04-16 09:02:3162.12 54.58 0.26%
POWI 2026-04-16 10:03:1455.61 55.46 1.30%
POWI 2026-04-16 11:02:3956.28 56.15 2.41%
POWI 2026-04-16 12:03:2156.40 56.28 2.76%
POWI 2026-04-16 13:02:3056.15 56.09 2.30%
POWI 2026-04-16 14:03:1855.94 55.84 1.91%
POWI 2026-04-16 15:02:5356.02 55.92 2.05%
POWI 2026-04-16 16:03:2057.00 56.03 2.17%
POWI 2026-04-16 17:02:4157.00 56.03 2.30%
POWI 2026-04-16 18:03:2957.00 56.03 2.13%
POWI 2026-04-16 19:02:5256.70 44.72 2.13%
POWI 2026-04-16 20:03:510.00 0.00 2.13%
2026-04-17
POWI 2026-04-17 04:03:3463.02 44.72 2.13%
POWI 2026-04-17 05:02:4162.21 44.86 1.13%
POWI 2026-04-17 07:02:4760.73 55.00 1.13%
POWI 2026-04-17 09:02:3160.73 55.00 0.02%
POWI 2026-04-17 10:03:3657.58 57.38 2.75%
POWI 2026-04-17 11:02:4358.69 58.53 4.74%
POWI 2026-04-17 12:03:3759.14 59.07 5.56%
POWI 2026-04-17 13:03:1659.75 59.63 6.51%
POWI 2026-04-17 14:03:4359.29 59.11 5.67%
POWI 2026-04-17 15:02:4258.75 58.65 4.85%
POWI 2026-04-17 16:03:3360.00 58.01 5.28%
POWI 2026-04-17 17:02:4160.00 55.00 5.28%
POWI 2026-04-17 19:02:5258.65 55.00 5.28%
POWI 2026-04-17 20:04:040.00 0.00 5.28%
2026-04-20
POWI 2026-04-20 04:03:2373.38 55.01 5.28%
POWI 2026-04-20 07:02:3559.99 55.01 5.28%
POWI 2026-04-20 08:03:3059.19 55.11 5.28%
POWI 2026-04-20 09:02:3459.99 55.11 5.28%
POWI 2026-04-20 10:03:2759.95 59.69 2.30%
POWI 2026-04-20 11:02:2660.29 59.98 2.53%
POWI 2026-04-20 12:03:2460.89 60.61 3.80%
POWI 2026-04-20 13:02:4160.61 60.26 3.19%
POWI 2026-04-20 14:03:2760.91 60.56 3.55%
POWI 2026-04-20 15:02:4061.67 61.62 5.42%
POWI 2026-04-20 16:03:1163.60 61.89 5.54%
POWI 2026-04-20 20:03:380.00 0.00 5.54%
2026-04-21
POWI 2026-04-21 04:03:3563.65 62.00 2.01%
POWI 2026-04-21 05:02:3463.65 62.00 2.27%
POWI 2026-04-21 07:02:2663.25 62.00 2.01%
POWI 2026-04-21 08:03:2463.26 62.22 1.16%
POWI 2026-04-21 09:02:2863.24 62.20 0.66%
POWI 2026-04-21 10:03:2163.98 63.79 3.48%
POWI 2026-04-21 11:02:2764.87 64.65 5.00%
POWI 2026-04-21 12:03:2565.15 64.83 5.63%
POWI 2026-04-21 13:02:3665.02 64.95 5.44%
POWI 2026-04-21 14:03:2466.64 66.51 7.98%
POWI 2026-04-21 15:02:5268.09 67.95 10.54%
POWI 2026-04-21 16:03:3269.80 65.81 8.98%
POWI 2026-04-21 17:02:2068.30 65.81 9.66%
POWI 2026-04-21 19:02:4368.30 67.55 9.66%
POWI 2026-04-21 20:03:190.00 0.00 9.25%
2026-04-22
POWI 2026-04-22 04:03:3572.98 68.50 2.33%
POWI 2026-04-22 05:02:4872.98 68.81 2.33%
POWI 2026-04-22 06:03:2570.00 69.03 2.72%
POWI 2026-04-22 07:02:4170.94 69.58 3.48%
POWI 2026-04-22 08:03:3370.94 69.03 4.24%
POWI 2026-04-22 09:02:3272.98 69.09 4.24%
POWI 2026-04-22 10:03:2973.71 73.50 10.06%
POWI 2026-04-22 11:02:4372.24 72.01 7.70%
POWI 2026-04-22 12:04:5071.26 71.09 6.18%
POWI 2026-04-22 13:02:3570.72 70.43 5.19%
POWI 2026-04-22 14:03:1772.13 71.73 7.12%
POWI 2026-04-22 15:02:4671.05 70.69 5.73%
POWI 2026-04-22 16:03:4473.08 70.00 6.87%
POWI 2026-04-22 17:02:4273.00 70.00 7.61%
POWI 2026-04-22 18:03:2573.90 72.00 6.87%
POWI 2026-04-22 19:02:4573.90 70.00 8.18%
POWI 2026-04-22 20:03:360.00 0.00 7.75%
2026-04-23
POWI 2026-04-23 04:03:5571.72 69.55 7.75%
POWI 2026-04-23 05:02:4571.65 71.01 -1.08%
POWI 2026-04-23 06:03:4879.14 70.11 -1.05%
POWI 2026-04-23 07:02:3779.47 70.11 -1.05%
POWI 2026-04-23 08:03:2371.89 70.11 0.22%
POWI 2026-04-23 09:02:3371.80 71.51 0.07%
POWI 2026-04-23 10:03:2274.00 73.76 3.13%
POWI 2026-04-23 11:03:0674.27 74.08 3.49%
POWI 2026-04-23 12:03:3573.39 73.12 2.17%
POWI 2026-04-23 13:02:4372.39 72.23 0.82%
POWI 2026-04-23 14:03:3772.34 72.12 0.59%
POWI 2026-04-23 15:02:4072.39 72.31 0.89%
POWI 2026-04-23 16:03:2775.00 70.53 0.40%
POWI 2026-04-23 18:03:2674.28 71.62 0.40%
POWI 2026-04-23 20:03:310.00 0.00 0.40%
2026-04-24
POWI 2026-04-24 04:03:4480.85 72.65 2.06%
POWI 2026-04-24 05:02:4280.85 72.65 2.48%
POWI 2026-04-24 06:03:3374.48 72.65 2.58%
POWI 2026-04-24 07:02:3574.99 72.65 2.54%
POWI 2026-04-24 08:03:2476.36 73.62 3.04%
POWI 2026-04-24 09:02:3387.52 73.62 1.42%
POWI 2026-04-24 10:03:2773.97 73.65 1.78%
POWI 2026-04-24 11:02:2973.99 73.69 1.67%
POWI 2026-04-24 12:04:0974.55 74.37 2.47%
POWI 2026-04-24 13:02:3274.95 74.87 3.18%
POWI 2026-04-24 14:03:1974.94 74.80 3.07%
POWI 2026-04-24 15:02:4374.19 73.95 1.92%
POWI 2026-04-24 16:03:2078.00 73.00 1.72%
POWI 2026-04-24 17:03:0075.00 73.54 1.72%
POWI 2026-04-24 20:03:580.00 0.00 1.72%
2026-04-27
POWI 2026-04-27 04:03:4080.86 73.73 1.72%
POWI 2026-04-27 05:02:3474.20 63.70 1.29%
POWI 2026-04-27 06:03:2274.20 72.50 1.29%
POWI 2026-04-27 07:02:4074.20 72.50 0.29%
POWI 2026-04-27 08:03:2074.19 72.50 0.89%
POWI 2026-04-27 09:02:2974.19 73.00 -0.72%
POWI 2026-04-27 10:03:1870.11 69.94 -4.94%
POWI 2026-04-27 11:02:2969.65 69.50 -5.45%
POWI 2026-04-27 12:03:2269.92 69.86 -5.03%
POWI 2026-04-27 13:02:2369.52 69.40 -5.60%
POWI 2026-04-27 14:03:2269.80 69.75 -5.18%
POWI 2026-04-27 15:02:3070.66 70.53 -4.12%
POWI 2026-04-27 16:03:2572.00 69.80 -3.97%
POWI 2026-04-27 17:02:2672.00 69.80 -2.71%
POWI 2026-04-27 18:03:0172.00 71.00 -2.71%
POWI 2026-04-27 19:02:2772.00 69.80 -3.45%
POWI 2026-04-27 20:03:080.00 0.00 -3.45%
2026-04-28
POWI 2026-04-28 04:03:2174.99 60.45 -3.45%
POWI 2026-04-28 05:02:2375.00 60.45 -1.45%
POWI 2026-04-28 06:03:1375.00 60.46 -1.45%
POWI 2026-04-28 07:02:2675.00 61.31 -1.45%
POWI 2026-04-28 08:03:1968.03 66.51 -3.54%
POWI 2026-04-28 09:02:2568.03 66.56 -4.51%
POWI 2026-04-28 10:03:0967.71 67.47 -4.16%
POWI 2026-04-28 11:02:2166.62 66.53 -5.49%
POWI 2026-04-28 12:03:1166.09 65.97 -6.16%
POWI 2026-04-28 13:02:3665.63 65.42 -7.00%
POWI 2026-04-28 14:03:1465.67 65.51 -6.77%
POWI 2026-04-28 15:02:2565.76 65.67 -6.69%
POWI 2026-04-28 16:03:1769.60 62.82 -6.51%
POWI 2026-04-28 17:02:3271.00 64.09 -6.51%
POWI 2026-04-28 18:04:2670.81 64.09 -5.61%
POWI 2026-04-28 20:03:220.00 0.00 -5.61%
2026-04-29
POWI 2026-04-29 04:03:3185.39 64.01 -5.61%
POWI 2026-04-29 05:02:2985.39 65.95 1.02%
POWI 2026-04-29 07:02:3168.00 67.25 1.02%
POWI 2026-04-29 08:03:1868.00 67.26 1.02%
POWI 2026-04-29 09:02:3068.00 67.26 2.68%
POWI 2026-04-29 10:03:2070.75 70.55 6.58%
POWI 2026-04-29 11:02:2870.65 70.31 6.33%
POWI 2026-04-29 12:03:1869.85 69.70 5.31%
POWI 2026-04-29 13:02:3169.65 69.45 5.01%
POWI 2026-04-29 14:03:3170.10 69.98 5.75%
POWI 2026-04-29 15:02:2770.17 69.98 5.76%
POWI 2026-04-29 16:03:2269.88 67.90 4.70%
POWI 2026-04-29 17:02:3870.90 69.83 5.59%
POWI 2026-04-29 18:03:2272.59 71.20 7.86%
POWI 2026-04-29 19:02:3872.59 71.62 8.44%
POWI 2026-04-29 20:03:270.00 0.00 9.80%
POWI 2026-04-29 23:34:13
Power Integrations: Drivers Sending The Stock Vertical Do Not Look Sturdy Enough
2026-04-30
POWI 2026-04-30 04:03:1872.98 68.00 9.80%
POWI 2026-04-30 05:02:2972.67 68.00 3.32%
POWI 2026-04-30 06:03:2272.58 68.00 2.76%
POWI 2026-04-30 07:02:3372.59 68.03 3.26%
POWI 2026-04-30 08:03:1872.59 72.00 2.30%
POWI 2026-04-30 09:02:2972.09 71.20 3.51%
POWI 2026-04-30 10:03:1571.32 71.09 2.48%
POWI 2026-04-30 11:02:2872.09 71.87 3.57%
POWI 2026-04-30 12:03:1871.67 71.50 2.77%
POWI 2026-04-30 13:02:2171.55 71.34 2.61%
POWI 2026-04-30 14:03:1971.10 70.89 1.95%
POWI 2026-04-30 15:02:4972.00 71.92 3.48%
POWI 2026-04-30 16:03:2574.00 72.00 4.35%
POWI 2026-04-30 17:02:4773.46 72.00 4.76%
POWI 2026-04-30 18:03:2773.97 72.00 4.76%
POWI 2026-04-30 19:02:4373.00 72.00 4.76%
POWI 2026-04-30 20:03:310.00 0.00 4.46%
2026-05-01
POWI 2026-05-01 04:03:2679.41 64.03 0.44%
POWI 2026-05-01 05:02:3273.15 72.26 -1.55%
POWI 2026-05-01 07:02:3979.41 72.26 -1.55%
POWI 2026-05-01 08:03:2473.15 72.26 0.01%
POWI 2026-05-01 09:02:2773.15 71.01 -0.62%
POWI 2026-05-01 10:03:2271.98 71.76 -1.08%
POWI 2026-05-01 11:03:3172.17 72.03 -0.86%
POWI 2026-05-01 12:03:2372.80 72.54 0.19%
POWI 2026-05-01 13:02:3673.24 73.09 0.67%
POWI 2026-05-01 14:03:2473.59 73.31 1.22%
POWI 2026-05-01 15:02:3373.67 73.40 1.23%
POWI 2026-05-01 16:03:4374.35 73.31 0.76%
POWI 2026-05-01 17:02:2174.35 71.39 0.85%
POWI 2026-05-01 18:03:1673.82 72.72 0.41%
POWI 2026-05-01 20:03:200.00 0.00 0.41%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.