Stockscreener 앱 받기
64.77
1.36%
-0.89
Power Integrations Inc 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $66.57 | $64.07 | $2.50 | 283,546.0 | -1.36% |
| 2024-11-26 | $68.86 | $65.53 | $3.33 | 447,563.0 | -3.51% |
| 2024-11-25 | $68.37 | $64.25 | $4.12 | 747,113.0 | +6.86% |
| 2024-11-22 | $63.84 | $62.42 | $1.42 | 234,516.0 | +2.03% |
| 2024-11-21 | $62.85 | $60.78 | $2.07 | 262,371.0 | +2.09% |
| 2024-11-20 | $61.19 | $59.82 | $1.37 | 262,895.0 | +1.12% |
| 2024-11-19 | $60.68 | $59.63 | $1.05 | 286,678.0 | -0.21% |
| 2024-11-18 | $61.16 | $59.81 | $1.34 | 356,972.0 | +0.92% |
| 2024-11-15 | $62.00 | $59.95 | $2.05 | 342,711.0 | -3.33% |
| 2024-11-14 | $64.10 | $61.36 | $2.74 | 492,900.0 | -1.93% |
| 2024-11-13 | $64.67 | $63.08 | $1.60 | 499,445.0 | -1.02% |
| 2024-11-12 | $65.25 | $63.11 | $2.14 | 395,435.0 | -1.66% |
| 2024-11-11 | $66.56 | $64.04 | $2.52 | 418,773.0 | -1.89% |
| 2024-11-08 | $66.35 | $64.52 | $1.83 | 523,278.0 | +1.42% |
| 2024-11-07 | $68.64 | $64.18 | $4.46 | 717,052.0 | -1.58% |
| 2024-11-06 | $69.53 | $65.50 | $4.03 | 874,627.0 | +2.86% |
| 2024-11-05 | $64.66 | $62.39 | $2.27 | 590,542.0 | +1.73% |
| 2024-11-04 | $64.13 | $61.89 | $2.24 | 428,110.0 | +1.03% |
| 2024-11-01 | $62.97 | $60.66 | $2.31 | 347,996.0 | +3.97% |
| 2024-10-31 | $62.97 | $60.04 | $2.93 | 326,161.0 | -4.22% |
| 2024-10-30 | $65.42 | $63.01 | $2.41 | 213,649.0 | -3.80% |
| 2024-10-29 | $65.59 | $64.47 | $1.12 | 287,226.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $69.53 | $59.63 | $9.90 | 8,796,069.0 | +7.18% |
| 2024-10 | $65.59 | $60.04 | $5.55 | 6,027,747.0 | -5.75% |
| 2024-09 | $65.71 | $56.63 | $9.08 | 9,576,924.0 | -4.44% |
| 2024-08 | $72.80 | $59.36 | $13.44 | 11,566,769.0 | -8.13% |
| 2024-07 | $79.13 | $68.23 | $10.90 | 7,332,452.0 | +4.06% |
| 2024-06 | $78.10 | $68.98 | $9.12 | 7,100,356.0 | -7.66% |
| 2024-05 | $79.00 | $65.01 | $13.99 | 9,336,378.0 | +13.92% |
| 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% |
1.66%
자본화:
|
볼륨(24시간):