Power Integrations Historical Data - PWI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Power Integrations (PWI)

60.00

0.50

(0.84%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.840336134454	59.5	60	59.5	5	59.5	DE
4	0.5	0.840336134454	59.5	62	58.5	38	60.96696035	DE
12	0	0	60	65	57	89	60.30745342	DE
26	-5.5	-8.39694656489	65.5	71	53.5	117	59.52027027	DE
52	-14.5	-19.4630872483	74.5	77	53.5	109	62.26050741	DE
156	-14.5	-19.4630872483	74.5	77.5	53.5	104	63.06170672	DE
260	-14.5	-19.4630872483	74.5	77.5	53.5	104	63.06170672	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731705960	60	0	0.00	60	60	60	0
1731619560	60	0	0.00	60	60	60	0
1731533160	60	0	0.00	60	60	60	0
1731446760	60	0	0.00	60	60	60	0
1731360360	60	0	0.00	60	60	60	0
1731101160	60	0	0.00	60	60	60	0
1731014760	60	-3	-4.76	61.5	61.5	60	49
1730928360	63	4.5	7.69	62.5	63	62.5	102
1730841960	58.5	0	0.00	58.5	58.5	58.5	0
1730755560	58.5	0	0.00	58.5	58.5	58.5	9
1730496360	58.5	0	0.00	58.5	58.5	58.5	0
1730409960	58.5	0	0.00	58.5	58.5	58.5	0
1730323560	58.5	0.5	0.86	58.5	58.5	58.5	170
1730237160	58	0	0.00	58	58	58	0
1730150760	58	-2	-3.33	58	58	58	1
1729887960	60	0	0.00	60	60	60	0
1729801560	60	0	0.00	60	60	60	0
1729715160	60	0	0.00	60	60	60	0
1729628760	60	0	0.00	60	60	60	0
1729542360	60	0	0.00	60	60	60	0
1729283160	60	0	0.00	60	60	60	166
1729196760	60	0	0.00	60	60	60	0
1729110360	60	0	0.00	60	60	60	0
1729023960	60	3	5.26	60	60	60	83
1728937560	57	0	0.00	57	57	57	0
1728678360	57	0	0.00	57	57	57	0
1728591960	57	1.5	2.70	57	57	57	98
1728457200	55.5	0	0.00	55.5	55.5	55.5	0
1728370800	55.5	0	0.00	55.5	55.5	55.5	0
1728284400	55.5	0	0.00	55.5	55.5	55.5	0

Power Integrations

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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