76.79
1.12%
-0.87
Power Integrations Inc. 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $78.10 | $75.94 | $2.16 | 299,350.0 | -1.12% |
2024-05-16 | $78.53 | $77.27 | $1.26 | 318,233.0 | -0.35% |
2024-05-15 | $78.92 | $77.74 | $1.18 | 371,363.0 | +0.74% |
2024-05-14 | $78.37 | $76.79 | $1.58 | 333,245.0 | +0.86% |
2024-05-13 | $77.62 | $76.06 | $1.56 | 488,487.0 | +1.71% |
2024-05-10 | $77.50 | $75.41 | $2.09 | 616,465.0 | -2.50% |
2024-05-09 | $77.74 | $75.81 | $1.93 | 439,750.0 | +0.93% |
2024-05-08 | $76.96 | $71.80 | $5.16 | 1,103,132.0 | +9.21% |
2024-05-07 | $71.38 | $69.67 | $1.71 | 707,455.0 | +0.72% |
2024-05-06 | $70.70 | $69.12 | $1.58 | 326,198.0 | +1.56% |
2024-05-03 | $69.90 | $67.19 | $2.71 | 497,709.0 | +0.93% |
2024-05-02 | $68.02 | $65.16 | $2.86 | 414,919.0 | +3.38% |
2024-05-01 | $67.76 | $65.01 | $2.75 | 399,671.0 | -1.45% |
2024-04-30 | $67.68 | $66.55 | $1.13 | 610,425.0 | -1.74% |
2024-04-29 | $67.96 | $66.77 | $1.19 | 453,263.0 | +0.94% |
2024-04-26 | $68.64 | $66.79 | $1.85 | 459,652.0 | +0.01% |
2024-04-25 | $68.84 | $66.66 | $2.18 | 560,234.0 | +0.46% |
2024-04-24 | $67.30 | $65.62 | $1.68 | 542,185.0 | +3.93% |
2024-04-23 | $65.52 | $63.04 | $2.48 | 316,711.0 | +2.12% |
2024-04-22 | $63.94 | $62.54 | $1.40 | 420,413.0 | +0.30% |
2024-04-19 | $64.56 | $62.12 | $2.44 | 641,260.0 | -1.67% |
Power Integrations Inc. 주식 (POWI) 연도별 가격 이력
이 심층 분석에서는 Power Integrations Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Power Integrations Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Power Integrations Inc. 주식 (POWI) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $78.92 | $65.01 | $13.91 | 6,615,327.0 | +15.09% |
2024-04 | $72.34 | $62.12 | $10.22 | 8,134,018.0 | -6.75% |
2024-03 | $77.77 | $68.18 | $9.59 | 7,402,587.0 | +0.13% |
2024-02 | $85.00 | $68.67 | $16.33 | 10,111,617.0 | -4.67% |
2024-01 | $83.72 | $74.58 | $9.14 | 7,036,967.0 | -8.71% |
Power Integrations Inc. 주식 (POWI) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $89.68 | $75.58 | $14.10 | 8,467,600.0 | +7.46% |
2023-11 | $78.76 | $66.90 | $11.86 | 9,689,175.0 | +10.21% |
2023-10 | $78.68 | $67.48 | $11.20 | 6,984,397.0 | -9.15% |
2023-09 | $86.06 | $74.22 | $11.84 | 7,249,140.0 | -9.18% |
2023-08 | $95.91 | $79.21 | $16.70 | 6,996,857.0 | -13.51% |
2023-07 | $99.60 | $88.94 | $10.66 | 6,093,252.0 | +2.61% |
2023-06 | $95.50 | $85.91 | $9.59 | 7,741,956.0 | +9.57% |
2023-05 | $91.67 | $72.35 | $19.32 | 11,147,306.0 | +18.71% |
2023-04 | $85.03 | $70.90 | $14.13 | 6,626,341.0 | -14.01% |
2023-03 | $87.28 | $79.30 | $7.98 | 9,447,136.0 | +2.91% |
2023-02 | $91.98 | $79.07 | $12.91 | 7,316,835.0 | -4.46% |
2023-01 | $88.28 | $71.06 | $17.22 | 5,906,691.0 | +20.04% |
Power Integrations Inc. 주식 (POWI) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $81.72 | $70.06 | $11.66 | 6,689,613.0 | -10.88% |
2022-11 | $81.37 | $59.16 | $22.21 | 10,160,300.0 | +20.64% |
2022-10 | $70.35 | $60.01 | $10.34 | 6,894,376.0 | +3.72% |
2022-09 | $71.43 | $63.75 | $7.68 | 11,960,445.0 | -10.08% |
2022-08 | $85.77 | $70.94 | $14.83 | 9,213,397.0 | -15.86% |
2022-07 | $85.30 | $67.26 | $18.04 | 7,070,296.0 | +13.33% |
2022-06 | $86.51 | $71.43 | $15.08 | 8,107,866.0 | -11.10% |
2022-05 | $88.12 | $77.45 | $10.67 | 8,962,864.0 | +5.47% |
2022-04 | $94.30 | $77.89 | $16.41 | 8,040,663.0 | -13.68% |
2022-03 | $98.92 | $83.09 | $15.83 | 10,267,746.0 | +2.98% |
2022-02 | $94.14 | $78.34 | $15.80 | 10,297,955.0 | +11.51% |
2022-01 | $94.58 | $72.50 | $22.08 | 9,660,088.0 | -13.11% |
자본화:
|
볼륨(24시간):