Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	POWI	65.64	67.76	65.01	65.75	-1.00	406,457	6,337	65.29	78.16
2024-04-30	Q	POWI	67.18	67.68	66.55	66.72	-1.18	620,768	5,660	63.26	75.98
2024-04-29	Q	POWI	67.20	67.959	66.77	67.90	0.63	486,972	6,192	27.10	77.09
2024-04-26	Q	POWI	67.18	68.64	66.79	67.27	0.01	463,998	6,757	26.91	75.33
2024-04-25	Q	POWI	66.66	68.84	66.66	67.26	0.31	577,679	7,690	61.60	69.10
2024-04-24	Q	POWI	66.10	67.30	65.6157	66.95	2.53	572,174	7,975	26.81	76.25
2024-04-23	Q	POWI	63.04	65.52	63.04	64.42	1.34	319,721	4,724	25.81	70.56
2024-04-22	Q	POWI	63.34	63.94	62.54	63.08	0.19	424,550	4,937	25.39	71.02
2024-04-19	Q	POWI	63.55	64.56	62.125	62.89	-1.07	660,042	6,747	25.17	70.56
2024-04-18	Q	POWI	65.33	65.33	63.85	63.96	-1.63	325,167	4,973	63.40	71.02
2024-04-17	Q	POWI	66.79	67.35	65.58	65.59	-1.25	274,784	3,729	65.00	87.05
2024-04-16	Q	POWI	67.01	67.47	66.00	66.84	-0.34	295,049	3,739	66.00	97.80
2024-04-15	Q	POWI	68.70	68.70	66.68	67.14	-0.90	324,896	4,608	67.00	107.28
2024-04-12	Q	POWI	68.91	69.89	67.605	68.04	-2.28	311,583	4,776	67.20	70.56
2024-04-11	Q	POWI	69.31	70.40	68.97	70.32	1.20	300,746	4,482	66.80	112.33
2024-04-10	Q	POWI	69.90	70.25	68.60	69.12	-2.55	379,741	7,488	68.52	69.51
2024-04-09	Q	POWI	70.45	71.74	70.45	71.67	2.13	251,096	4,643	60.35	72.80
2024-04-08	Q	POWI	69.43	70.19	69.29	69.54	0.68	199,224	5,120	67.15	70.24
2024-04-05	Q	POWI	67.76	69.30	67.76	68.86	0.72	291,427	5,041	68.47	110.11
2024-04-04	Q	POWI	70.48	70.575	67.77	68.14	-1.38	278,793	5,137	67.72	90.10
2024-04-03	Q	POWI	67.68	69.785	67.68	69.52	0.56	310,460	5,003	68.13	99.86
2024-04-02	Q	POWI	69.57	69.57	68.51	68.96	-1.71	430,425	6,506	68.50	89.80
2024-04-01	Q	POWI	71.57	72.34	70.54	70.67	-0.88	240,163	4,460	69.96	72.08
2024-03-29	Q	POWI	70.67	72.53	70.63	71.55	0.94	0	0	70.12	72.02
2024-03-28	Q	POWI	70.67	72.53	70.63	71.55	0.94	315,840	5,414	70.12	72.02
2024-03-27	Q	POWI	69.24	70.65	69.24	70.61	1.70	362,594	5,022	69.66	70.58
2024-03-26	Q	POWI	70.37	70.39	68.86	68.91	-1.12	298,828	4,956	68.80	71.02
2024-03-25	Q	POWI	69.72	70.34	68.97	70.03	-0.10	258,961	4,561	66.80	79.78
2024-03-22	Q	POWI	70.41	70.69	69.46	70.13	-0.42	281,093	4,215	63.64	70.61
2024-03-21	Q	POWI	71.96	73.33	70.54	70.55	0.19	381,716	4,524	70.12	71.01
2024-03-20	Q	POWI	69.43	71.08	68.90	70.36	1.25	467,303	6,546	66.80	71.56
2024-03-19	Q	POWI	68.96	69.76	68.18	69.11	-0.52	444,352	4,393	65.73	70.09
2024-03-18	Q	POWI	71.11	71.11	69.55	69.63	-0.45	294,364	3,351	27.89	74.02
2024-03-15	Q	POWI	69.33	70.51	68.64	70.08	-0.06	866,748	4,816	69.58	71.56
2024-03-14	Q	POWI	71.88	72.92	69.82	70.14	-2.24	386,821	4,512	66.80	71.56
2024-03-13	Q	POWI	73.70	73.9837	72.1139	72.38	-1.75	274,767	4,118	72.00	74.02
2024-03-12	Q	POWI	74.61	74.61	72.985	74.13	-0.18	225,005	3,723	71.71	92.00
2024-03-11	Q	POWI	73.12	74.75	72.73	74.31	0.37	306,217	3,961	72.50	92.00
2024-03-08	Q	POWI	77.05	77.22	73.80	73.94	-2.55	301,861	4,651	65.73	74.56
2024-03-07	Q	POWI	73.88	77.77	73.55	76.49	3.57	556,309	6,399	70.50	92.26
2024-03-06	Q	POWI	72.56	73.73	71.85	72.92	1.38	311,972	4,586	70.50	79.24
2024-03-05	Q	POWI	72.00	72.72	70.735	71.54	-1.37	463,462	5,379	70.50	92.26
2024-03-04	Q	POWI	73.53	73.53	72.79	72.91	0.12	309,011	5,586	66.80	74.56
2024-03-01	Q	POWI	71.92	73.17	71.13	72.755	1.295	302,203	4,754	29.08	73.02
2024-02-29	Q	POWI	71.69	72.82	70.5641	71.46	1.03	410,644	4,424	28.63	92.26
2024-02-28	Q	POWI	69.30	70.99	68.67	70.43	0.21	506,441	6,044	68.50	70.35
2024-02-27	Q	POWI	71.69	72.065	69.94	70.42	-0.94	546,867	7,138	68.00	92.26
2024-02-26	Q	POWI	70.85	71.715	70.70	71.36	0.91	647,966	8,122	28.51	73.02
2024-02-23	Q	POWI	72.16	72.215	70.43	70.45	-1.86	475,149	6,339	70.20	73.02
2024-02-22	Q	POWI	73.69	73.99	72.24	72.31	-0.31	415,746	6,341	71.50	73.02
2024-02-21	Q	POWI	71.99	72.75	71.65	72.62	0.01	364,189	5,917	45.73	92.26
2024-02-20	Q	POWI	72.27	73.20	71.80	72.61	-0.74	484,046	6,206	72.15	73.02
2024-02-19	Q	POWI	75.42	75.58	73.32	73.35	-2.30	0	0	73.30	81.24
2024-02-16	Q	POWI	75.42	75.58	73.32	73.35	-2.30	393,539	5,013	73.30	81.24
2024-02-15	Q	POWI	75.69	76.77	75.16	75.65	0.40	343,046	5,097	66.69	84.79
2024-02-14	Q	POWI	73.20	75.91	72.95	75.25	3.08	522,293	7,168	47.57	76.50
2024-02-13	Q	POWI	76.25	76.83	71.705	72.17	-7.26	994,205	12,954	70.74	74.02
2024-02-12	Q	POWI	80.05	81.50	79.19	79.43	-2.11	453,283	6,859	78.41	79.47
2024-02-09	Q	POWI	84.83	85.00	80.87	81.54	3.25	783,326	10,399	72.40	92.26
2024-02-08	Q	POWI	75.59	78.66	75.59	78.29	3.17	619,563	8,636	71.29	90.00
2024-02-07	Q	POWI	74.04	75.51	73.09	75.12	1.24	306,485	5,681	30.05	76.02
2024-02-06	Q	POWI	73.96	73.96	72.62	73.88	-0.54	415,480	5,559	45.73	106.67
2024-02-05	Q	POWI	75.42	75.875	73.88	74.42	-1.00	539,954	7,528	29.84	76.02