investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$POWI: Power Integrations, Inc. - Common Stock
Clear duplicates of prices
2026-01-02
POWI
2026-01-02 04:02:56
0.00
0.00
-2.28%
POWI
2026-01-02 05:02:15
38.35
15.39
-2.28%
POWI
2026-01-02 06:02:59
36.50
32.00
-2.28%
POWI
2026-01-02 07:02:15
36.49
35.00
-2.28%
POWI
2026-01-02 08:02:57
36.03
35.14
0.22%
POWI
2026-01-02 09:02:16
36.28
35.00
1.39%
POWI
2026-01-02 10:02:58
36.29
35.93
1.31%
POWI
2026-01-02 11:02:18
36.56
36.40
2.67%
POWI
2026-01-02 12:03:01
36.51
36.43
2.64%
POWI
2026-01-02 13:02:29
36.56
36.52
2.78%
POWI
2026-01-02 14:03:08
36.28
36.25
2.00%
POWI
2026-01-02 15:02:26
36.82
36.75
3.47%
POWI
2026-01-02 16:03:05
37.43
37.40
5.22%
POWI
2026-01-02 17:02:24
37.70
36.57
4.92%
POWI
2026-01-02 18:03:06
37.70
36.57
4.98%
POWI
2026-01-02 21:05:34
0.00
0.00
4.98%
2026-01-05
POWI
2026-01-05 05:02:24
38.68
36.77
4.98%
POWI
2026-01-05 06:03:08
37.70
37.00
1.10%
POWI
2026-01-05 07:02:22
37.76
37.00
1.13%
POWI
2026-01-05 08:03:34
37.76
36.77
0.87%
POWI
2026-01-05 10:03:10
38.68
36.78
1.32%
POWI
2026-01-05 11:02:19
39.45
39.11
5.80%
POWI
2026-01-05 12:03:08
39.15
39.07
5.15%
POWI
2026-01-05 13:02:26
39.43
39.36
5.94%
POWI
2026-01-05 14:03:10
38.50
38.47
3.35%
POWI
2026-01-05 15:02:22
38.48
38.46
3.32%
POWI
2026-01-05 16:03:08
38.03
38.00
2.03%
POWI
2026-01-05 17:02:20
38.47
37.11
1.21%
POWI
2026-01-05 18:03:02
38.47
37.11
1.15%
2026-01-06
POWI
2026-01-06 05:02:26
60.35
36.00
1.15%
POWI
2026-01-06 06:03:11
41.77
36.00
2.12%
POWI
2026-01-06 07:02:19
43.12
36.00
2.12%
POWI
2026-01-06 10:03:07
41.46
36.00
0.56%
POWI
2026-01-06 11:02:17
38.98
38.79
3.14%
POWI
2026-01-06 12:03:02
39.76
39.71
5.42%
POWI
2026-01-06 13:02:15
40.11
39.93
6.09%
POWI
2026-01-06 14:03:05
39.79
39.70
5.42%
POWI
2026-01-06 15:02:15
39.82
39.72
5.55%
POWI
2026-01-06 16:03:07
39.66
39.65
5.23%
POWI
2026-01-06 17:02:16
39.92
38.90
5.28%
POWI
2026-01-06 18:03:08
39.92
38.90
5.67%
POWI
2026-01-06 20:03:07
39.92
38.90
3.79%
POWI
2026-01-06 21:04:26
0.00
0.00
3.79%
2026-01-07
POWI
2026-01-07 05:02:15
39.68
15.88
3.79%
POWI
2026-01-07 06:03:03
39.68
32.93
3.79%
POWI
2026-01-07 07:02:23
39.67
32.93
3.79%
POWI
2026-01-07 08:03:02
39.68
38.52
3.79%
POWI
2026-01-07 09:02:16
39.67
38.52
3.79%
POWI
2026-01-07 10:03:04
39.67
38.82
-1.51%
POWI
2026-01-07 11:02:14
39.07
38.93
-1.70%
POWI
2026-01-07 12:03:01
39.53
39.45
-0.48%
POWI
2026-01-07 13:02:14
39.74
39.67
0.11%
POWI
2026-01-07 14:03:04
40.12
40.07
1.17%
POWI
2026-01-07 15:02:15
40.31
40.25
1.67%
POWI
2026-01-07 16:03:06
40.51
40.47
2.20%
POWI
2026-01-07 17:02:19
40.98
39.65
2.01%
POWI
2026-01-07 18:03:02
40.98
40.45
1.92%
POWI
2026-01-07 19:02:34
40.98
39.65
1.92%
POWI
2026-01-07 20:03:01
40.98
39.65
3.13%
POWI
2026-01-07 21:06:10
0.00
0.00
3.13%
2026-01-08
POWI
2026-01-08 05:02:18
63.98
38.34
3.13%
POWI
2026-01-08 06:02:58
40.44
38.68
3.13%
POWI
2026-01-08 08:03:21
40.44
38.70
3.13%
POWI
2026-01-08 10:02:59
41.13
39.84
0.00%
POWI
2026-01-08 11:02:17
40.14
40.04
-0.76%
POWI
2026-01-08 12:03:00
40.41
40.32
-0.05%
POWI
2026-01-08 13:02:17
40.61
40.54
0.38%
POWI
2026-01-08 14:03:05
41.11
41.05
1.71%
POWI
2026-01-08 15:02:20
40.93
40.89
1.23%
POWI
2026-01-08 16:03:06
41.02
40.99
1.44%
POWI
2026-01-08 17:02:18
41.79
40.65
0.96%
POWI
2026-01-08 18:03:01
41.79
40.81
0.94%
POWI
2026-01-08 19:02:38
41.79
40.65
1.11%
POWI
2026-01-08 21:05:14
0.00
0.00
1.11%
2026-01-09
POWI
2026-01-09 05:02:16
65.30
17.73
1.11%
POWI
2026-01-09 06:02:53
42.14
40.36
1.11%
POWI
2026-01-09 09:02:05
41.42
40.65
1.11%
POWI
2026-01-09 10:02:50
43.12
37.18
0.72%
POWI
2026-01-09 11:02:04
40.93
40.79
0.15%
POWI
2026-01-09 12:02:47
41.42
41.33
1.38%
POWI
2026-01-09 13:02:12
41.59
41.51
1.78%
POWI
2026-01-09 14:02:48
41.50
41.45
1.63%
POWI
2026-01-09 15:02:10
41.40
41.36
1.43%
POWI
2026-01-09 16:02:50
41.26
41.22
1.09%
POWI
2026-01-09 17:02:05
41.79
41.00
1.73%
POWI
2026-01-09 18:02:41
41.53
41.00
1.72%
POWI
2026-01-09 19:02:27
41.80
41.00
1.76%
POWI
2026-01-09 21:05:22
0.00
0.00
1.76%
2026-01-12
POWI
2026-01-12 05:02:21
65.77
18.02
1.76%
POWI
2026-01-12 06:02:56
41.99
37.50
1.76%
POWI
2026-01-12 07:02:01
41.99
41.01
1.76%
POWI
2026-01-12 10:02:55
41.78
37.93
1.76%
POWI
2026-01-12 11:02:11
40.58
40.46
-2.30%
POWI
2026-01-12 12:02:55
40.88
40.85
-1.57%
POWI
2026-01-12 13:02:05
41.49
41.45
-0.07%
POWI
2026-01-12 14:02:51
41.60
41.56
0.20%
POWI
2026-01-12 15:02:11
41.73
41.69
0.54%
POWI
2026-01-12 16:03:00
41.65
41.61
0.32%
POWI
2026-01-12 17:02:06
41.72
41.00
0.07%
POWI
2026-01-12 21:04:15
0.00
0.00
0.07%
2026-01-13
POWI
2026-01-13 05:02:08
48.20
17.39
0.07%
POWI
2026-01-13 06:02:58
45.59
32.93
0.07%
POWI
2026-01-13 07:02:10
43.12
32.93
0.65%
POWI
2026-01-13 08:02:54
41.42
33.84
-0.96%
POWI
2026-01-13 09:02:11
41.40
33.84
-0.29%
POWI
2026-01-13 10:02:52
41.98
41.26
-0.34%
POWI
2026-01-13 11:02:04
41.52
41.35
-0.17%
POWI
2026-01-13 12:02:53
41.40
41.36
-0.36%
POWI
2026-01-13 13:02:08
41.07
41.01
-1.23%
POWI
2026-01-13 14:02:57
41.12
41.06
-1.01%
POWI
2026-01-13 15:02:10
41.23
41.20
-0.79%
POWI
2026-01-13 16:02:57
41.14
41.09
-0.96%
POWI
2026-01-13 17:02:11
41.70
40.11
-1.54%
POWI
2026-01-13 21:04:07
0.00
0.00
-1.54%
2026-01-14
POWI
2026-01-14 05:02:13
65.07
17.57
-1.54%
POWI
2026-01-14 06:02:51
41.69
40.57
-1.54%
POWI
2026-01-14 08:02:47
41.69
33.17
-0.77%
POWI
2026-01-14 09:02:02
41.69
33.17
-0.79%
POWI
2026-01-14 10:02:48
41.01
38.86
-0.53%
POWI
2026-01-14 11:02:00
41.57
41.40
1.44%
POWI
2026-01-14 12:02:48
41.91
41.82
2.38%
POWI
2026-01-14 13:02:04
42.25
42.18
3.23%
POWI
2026-01-14 14:02:49
41.42
41.37
1.18%
POWI
2026-01-14 15:02:02
41.78
41.72
2.00%
POWI
2026-01-14 16:02:50
41.60
41.53
1.56%
POWI
2026-01-14 17:02:03
42.28
41.28
2.91%
POWI
2026-01-14 18:03:03
42.28
41.28
2.96%
POWI
2026-01-14 21:02:39
0.00
0.00
2.96%
2026-01-15
POWI
2026-01-15 05:02:02
45.50
16.84
2.96%
POWI
2026-01-15 06:02:54
45.50
42.20
1.49%
POWI
2026-01-15 07:02:07
45.50
42.41
1.49%
POWI
2026-01-15 08:02:59
43.87
38.86
1.49%
POWI
2026-01-15 09:02:11
43.87
42.42
1.49%
POWI
2026-01-15 10:03:00
43.66
42.24
1.61%
POWI
2026-01-15 11:02:06
42.58
42.49
1.08%
POWI
2026-01-15 12:02:56
42.88
42.79
1.83%
POWI
2026-01-15 13:02:08
42.90
42.86
1.93%
POWI
2026-01-15 14:02:58
42.74
42.70
1.56%
POWI
2026-01-15 15:02:08
42.94
42.89
2.03%
POWI
2026-01-15 16:03:00
43.57
43.52
3.59%
POWI
2026-01-15 17:02:11
43.80
43.00
3.40%
POWI
2026-01-15 18:02:53
43.80
43.00
3.30%
POWI
2026-01-15 20:02:46
43.80
43.30
3.30%
POWI
2026-01-15 21:03:44
0.00
0.00
3.30%
2026-01-16
POWI
2026-01-16 05:02:12
44.90
43.83
3.30%
POWI
2026-01-16 06:02:57
44.90
35.03
3.30%
POWI
2026-01-16 08:03:01
44.90
43.79
0.76%
POWI
2026-01-16 09:02:07
44.90
43.85
0.93%
POWI
2026-01-16 10:02:51
43.99
43.86
0.93%
POWI
2026-01-16 11:02:04
44.70
44.37
2.80%
POWI
2026-01-16 12:02:50
44.24
44.14
1.71%
POWI
2026-01-16 13:02:06
43.89
43.83
0.97%
POWI
2026-01-16 14:02:55
43.59
43.54
0.24%
POWI
2026-01-16 15:02:16
43.66
43.57
0.38%
POWI
2026-01-16 16:02:56
43.57
43.52
0.19%
POWI
2026-01-16 17:02:08
44.33
42.89
-0.36%
POWI
2026-01-16 18:02:49
44.33
42.89
-0.34%
POWI
2026-01-16 20:02:53
43.30
42.89
-0.34%
POWI
2026-01-16 21:04:46
0.00
0.00
-0.25%
2026-01-20
POWI
2026-01-20 05:02:12
42.41
17.32
-0.25%
POWI
2026-01-20 06:03:02
41.97
32.93
-0.25%
POWI
2026-01-20 07:02:05
42.15
33.27
-4.74%
POWI
2026-01-20 08:02:58
42.18
38.14
-2.69%
POWI
2026-01-20 09:02:09
42.56
40.90
-2.69%
POWI
2026-01-20 10:02:57
42.53
41.00
-2.69%
POWI
2026-01-20 11:02:07
42.46
42.19
-2.55%
POWI
2026-01-20 12:02:54
43.47
43.32
0.28%
POWI
2026-01-20 13:02:10
43.48
43.39
0.34%
POWI
2026-01-20 14:03:02
43.17
43.06
-0.46%
POWI
2026-01-20 15:02:15
42.97
42.93
-0.80%
POWI
2026-01-20 16:03:02
42.72
42.67
-1.45%
POWI
2026-01-20 17:02:18
43.75
42.07
-0.97%
POWI
2026-01-20 18:02:57
43.75
42.07
-2.77%
POWI
2026-01-20 19:02:21
42.90
42.07
-1.25%
POWI
2026-01-20 20:03:01
43.03
42.07
-0.97%
POWI
2026-01-20 21:03:45
0.00
0.00
-1.73%
2026-01-21
POWI
2026-01-21 05:02:17
43.45
42.65
-1.73%
POWI
2026-01-21 06:03:04
49.93
36.00
-1.73%
POWI
2026-01-21 08:02:59
49.17
36.00
-1.73%
POWI
2026-01-21 09:02:09
43.45
42.23
-0.83%
POWI
2026-01-21 10:02:58
44.99
36.00
0.00%
POWI
2026-01-21 11:02:09
44.12
44.03
2.82%
POWI
2026-01-21 12:02:54
44.88
44.84
4.55%
POWI
2026-01-21 14:03:15
44.02
43.92
2.49%
POWI
2026-01-21 15:02:11
44.32
44.27
3.28%
POWI
2026-01-21 16:03:02
45.42
45.30
5.61%
POWI
2026-01-21 17:02:10
46.00
44.77
6.35%
POWI
2026-01-21 18:02:56
46.00
44.57
6.22%
POWI
2026-01-21 19:02:20
46.00
41.67
6.25%
POWI
2026-01-21 20:03:01
46.00
40.00
6.32%
POWI
2026-01-21 21:04:51
0.00
0.00
6.32%
2026-01-22
POWI
2026-01-22 05:02:10
50.62
19.89
-0.96%
POWI
2026-01-22 06:02:57
46.48
41.39
-0.42%
POWI
2026-01-22 07:02:08
46.47
45.45
-0.42%
POWI
2026-01-22 08:02:56
46.20
44.61
-0.42%
POWI
2026-01-22 10:02:58
46.20
45.44
1.07%
POWI
2026-01-22 11:02:05
46.07
45.96
0.84%
POWI
2026-01-22 12:02:52
46.14
46.02
1.17%
POWI
2026-01-22 13:02:13
46.14
46.09
1.10%
POWI
2026-01-22 14:03:07
46.20
46.14
1.24%
POWI
2026-01-22 15:02:12
45.92
45.88
0.58%
POWI
2026-01-22 16:03:01
45.51
45.46
-0.40%
POWI
2026-01-22 17:02:00
45.90
44.78
0.40%
POWI
2026-01-22 18:03:00
45.90
44.78
0.55%
POWI
2026-01-22 19:02:18
45.90
44.60
0.55%
POWI
2026-01-22 21:03:16
0.00
0.00
0.55%
2026-01-23
POWI
2026-01-23 05:02:13
47.50
36.00
0.55%
POWI
2026-01-23 06:03:06
46.99
36.00
0.55%
POWI
2026-01-23 08:02:57
45.84
38.29
0.55%
POWI
2026-01-23 09:02:13
45.84
38.29
0.70%
POWI
2026-01-23 10:02:59
45.48
44.75
-0.11%
POWI
2026-01-23 11:02:14
45.44
45.34
-0.11%
POWI
2026-01-23 12:02:53
45.08
45.00
-0.96%
POWI
2026-01-23 13:02:15
44.22
44.14
-2.83%
POWI
2026-01-23 14:02:55
44.23
44.14
-2.80%
POWI
2026-01-23 15:02:20
44.26
44.21
-2.67%
POWI
2026-01-23 16:02:59
44.19
44.14
-2.83%
POWI
2026-01-23 17:02:08
45.37
43.63
-2.15%
POWI
2026-01-23 18:03:05
44.85
44.02
-2.15%
POWI
2026-01-23 19:02:13
45.37
43.63
-2.15%
POWI
2026-01-23 21:03:37
0.00
0.00
-2.15%
2026-01-26
POWI
2026-01-26 05:02:11
69.44
17.80
-2.15%
POWI
2026-01-26 06:02:58
44.49
34.54
-2.15%
POWI
2026-01-26 08:02:56
44.48
36.57
-0.13%
POWI
2026-01-26 09:02:09
48.28
36.57
-0.13%
POWI
2026-01-26 10:02:55
48.29
36.57
-0.07%
POWI
2026-01-26 11:02:05
44.02
43.86
-1.17%
POWI
2026-01-26 12:02:55
44.26
44.16
-0.70%
POWI
2026-01-26 13:02:03
44.08
44.02
-0.90%
POWI
2026-01-26 14:03:06
44.06
43.98
-1.10%
POWI
2026-01-26 15:02:43
44.06
44.03
-0.99%
POWI
2026-01-26 16:03:03
43.85
43.79
-1.50%
POWI
2026-01-26 17:02:05
45.15
43.41
-0.46%
POWI
2026-01-26 18:02:55
45.15
43.41
-0.47%
POWI
2026-01-26 21:04:39
0.00
0.00
-0.47%
2026-01-27
POWI
2026-01-27 05:02:08
46.00
19.12
-0.47%
POWI
2026-01-27 06:03:10
45.99
43.51
-0.47%
POWI
2026-01-27 08:03:00
45.45
44.37
0.22%
POWI
2026-01-27 09:02:08
45.45
43.69
0.22%
POWI
2026-01-27 10:03:06
44.70
43.69
0.97%
POWI
2026-01-27 11:02:12
45.01
44.88
1.42%
POWI
2026-01-27 12:02:57
45.28
45.17
2.18%
POWI
2026-01-27 13:02:02
45.62
45.47
3.06%
POWI
2026-01-27 14:02:55
45.55
45.50
2.83%
POWI
2026-01-27 15:02:14
45.77
45.71
3.30%
POWI
2026-01-27 16:02:53
45.94
45.91
3.71%
POWI
2026-01-27 17:02:09
47.00
45.03
2.92%
POWI
2026-01-27 18:02:56
47.50
45.03
3.93%
POWI
2026-01-27 19:02:04
47.50
46.50
5.04%
POWI
2026-01-27 21:03:19
0.00
0.00
5.04%
POWI
2026-01-27 22:05:20
47.50
46.50
5.04%
2026-01-28
POWI
2026-01-28 05:02:16
46.80
18.37
5.04%
POWI
2026-01-28 06:02:59
46.99
44.98
2.01%
POWI
2026-01-28 07:02:09
46.99
44.98
2.26%
POWI
2026-01-28 08:02:55
46.95
46.12
2.26%
POWI
2026-01-28 09:02:04
46.95
45.98
1.72%
POWI
2026-01-28 10:02:51
46.68
42.55
1.33%
POWI
2026-01-28 11:02:05
47.51
47.12
3.59%
POWI
2026-01-28 12:02:54
48.12
48.06
4.95%
POWI
2026-01-28 13:02:03
47.53
47.49
3.59%
POWI
2026-01-28 14:02:49
47.42
47.35
3.39%
POWI
2026-01-28 15:02:06
47.37
47.30
3.23%
POWI
2026-01-28 16:03:15
47.25
47.20
2.91%
POWI
2026-01-28 17:02:23
47.68
45.87
1.94%
POWI
2026-01-28 18:03:05
47.68
45.87
1.87%
POWI
2026-01-28 20:02:58
47.68
45.87
0.33%
POWI
2026-01-28 21:04:26
0.00
0.00
0.33%
2026-01-29
POWI
2026-01-29 05:02:09
60.00
18.71
0.33%
POWI
2026-01-29 06:03:03
48.99
34.54
0.33%
POWI
2026-01-29 08:02:55
47.46
38.40
0.33%
POWI
2026-01-29 10:02:50
47.49
38.40
0.33%
POWI
2026-01-29 11:02:06
46.43
46.29
-0.96%
POWI
2026-01-29 12:02:58
46.14
45.96
-1.66%
POWI
2026-01-29 13:02:13
46.87
46.81
0.13%
POWI
2026-01-29 14:02:58
46.84
46.71
-0.02%
POWI
2026-01-29 15:02:37
46.83
46.74
-0.04%
POWI
2026-01-29 16:02:56
46.73
46.67
-0.13%
POWI
2026-01-29 17:02:14
48.01
46.21
0.76%
POWI
2026-01-29 18:03:08
48.01
46.42
-0.75%
POWI
2026-01-29 19:02:11
47.60
46.42
-0.75%
POWI
2026-01-29 20:02:59
47.60
46.42
0.88%
POWI
2026-01-29 21:03:56
0.00
0.00
0.88%
2026-01-30
POWI
2026-01-30 05:02:07
49.40
20.16
0.88%
POWI
2026-01-30 06:03:04
49.40
34.54
0.88%
POWI
2026-01-30 08:03:03
47.15
42.09
-1.48%
POWI
2026-01-30 09:02:07
48.00
42.09
-1.48%
POWI
2026-01-30 10:02:57
46.63
44.20
-1.48%
POWI
2026-01-30 11:02:05
45.65
45.44
-3.34%
POWI
2026-01-30 12:02:54
47.05
46.85
-0.34%
POWI
2026-01-30 13:02:09
46.44
46.34
-1.60%
POWI
2026-01-30 14:02:53
46.37
46.29
-1.67%
POWI
2026-01-30 15:02:10
46.61
46.52
-1.18%
POWI
2026-01-30 16:02:51
46.37
46.27
-1.67%
POWI
2026-01-30 17:02:12
46.84
45.25
-2.50%
POWI
2026-01-30 18:02:58
46.84
45.62
-2.48%
POWI
2026-01-30 19:02:07
46.11
45.25
-3.18%
POWI
2026-01-30 20:02:51
46.11
45.05
-3.18%
POWI
2026-01-30 21:05:02
0.00
0.00
-3.18%
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.
