Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Power Integratn
(NQ:
POWI
)
74.57
-1.02 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
7.901
8.178
7.808
8.155
1,738,112
+0.37(+4.75%)
Jan 28, 2005
7.883
8.066
7.692
7.785
1,287,615
-0.09(-1.19%)
Jan 27, 2005
7.941
8.066
7.692
7.879
3,556,280
-0.29(-3.49%)
Jan 26, 2005
7.745
8.209
7.732
8.164
1,426,011
+0.40(+5.17%)
Jan 25, 2005
7.732
7.999
7.710
7.763
964,074
+0.11(+1.40%)
Jan 24, 2005
7.777
7.777
7.598
7.656
960,015
-0.05(-0.69%)
Jan 21, 2005
7.830
7.875
7.687
7.710
1,002,580
-0.07(-0.92%)
Jan 20, 2005
7.785
7.933
7.741
7.781
1,010,802
-0.08(-0.96%)
Jan 19, 2005
7.999
8.035
7.817
7.857
1,269,742
-0.09(-1.18%)
Jan 18, 2005
7.866
8.008
7.687
7.950
1,013,694
+0.14(+1.83%)
Jan 14, 2005
7.843
7.959
7.763
7.808
1,204,212
+0.09(+1.15%)
Jan 13, 2005
7.732
7.754
7.576
7.719
1,385,410
+0.08(+1.11%)
Jan 12, 2005
7.790
7.808
7.523
7.634
2,780,258
+0.08(+1.06%)
Jan 11, 2005
7.701
7.732
7.340
7.554
3,789,383
-0.16(-2.08%)
Jan 10, 2005
7.661
7.870
7.634
7.714
1,294,899
+0.01(+0.17%)
Jan 07, 2005
7.843
7.843
7.589
7.701
855,594
-0.05(-0.69%)
Jan 06, 2005
7.759
7.866
7.621
7.754
1,690,180
+0.12(+1.52%)
Jan 05, 2005
7.888
7.968
7.580
7.638
1,622,570
-0.30(-3.76%)
Jan 04, 2005
8.512
8.530
7.901
7.937
998,523
-0.52(-6.16%)
Jan 03, 2005
8.824
8.824
8.432
8.458
777,698
-0.36(-4.04%)
Dec 31, 2004
8.739
8.819
8.730
8.815
705,490
+0.08(+0.92%)
Dec 30, 2004
8.543
8.775
8.543
8.735
849,102
+0.12(+1.40%)
Dec 29, 2004
8.427
8.619
8.414
8.614
714,915
+0.18(+2.11%)
Dec 28, 2004
8.244
8.436
8.244
8.436
625,158
+0.11(+1.28%)
Dec 27, 2004
8.325
8.378
8.178
8.329
682,602
+0.07(+0.86%)
Dec 23, 2004
8.285
8.311
8.244
8.258
481,546
-0.02(-0.22%)
Dec 22, 2004
8.244
8.414
8.204
8.276
927,191
+0.10(+1.20%)
Dec 21, 2004
8.244
8.302
8.102
8.178
1,077,983
+0.02(+0.22%)
Dec 20, 2004
8.503
8.561
8.080
8.160
945,366
-0.28(-3.28%)
Dec 17, 2004
8.503
8.565
8.360
8.436
801,755
-0.06(-0.68%)
Dec 16, 2004
8.467
8.597
8.409
8.494
919,561
-0.03(-0.31%)
Dec 15, 2004
8.356
8.570
8.240
8.521
1,111,866
+0.01(+0.16%)
Dec 14, 2004
8.556
8.598
8.445
8.507
1,396,171
-0.00(-0.05%)
Dec 13, 2004
8.677
8.677
8.445
8.512
863,687
-0.01(-0.16%)
Dec 10, 2004
8.646
8.744
8.476
8.525
1,265,799
-0.10(-1.19%)
Dec 09, 2004
8.739
8.824
8.498
8.628
1,604,857
-0.26(-2.96%)
Dec 08, 2004
9.047
9.047
8.824
8.891
1,024,128
-0.07(-0.75%)
Dec 07, 2004
9.180
9.180
8.891
8.958
1,399,762
-0.20(-2.19%)
Dec 06, 2004
9.002
9.194
8.900
9.158
882,312
+0.09(+1.03%)
Dec 03, 2004
9.176
9.345
9.007
9.064
1,005,504
+0.02(+0.20%)
Dec 02, 2004
9.261
9.497
9.042
9.047
1,007,074
-0.24(-2.59%)
Dec 01, 2004
8.917
9.314
8.802
9.287
706,612
+0.49(+5.63%)
Nov 30, 2004
9.024
9.162
8.793
8.793
939,532
-0.31(-3.43%)
Nov 29, 2004
9.225
9.421
9.002
9.105
897,346
-0.04(-0.49%)
Nov 26, 2004
9.127
9.154
9.051
9.149
183,553
+0.06(+0.64%)
Nov 24, 2004
9.007
9.274
9.007
9.091
396,053
-0.01(-0.10%)
Nov 23, 2004
9.269
9.354
9.002
9.100
805,345
-0.17(-1.87%)
Nov 22, 2004
9.296
9.341
9.158
9.274
742,066
-0.04(-0.38%)
Nov 19, 2004
9.572
9.720
9.310
9.310
844,838
-0.42(-4.35%)
Nov 18, 2004
9.425
9.755
9.292
9.733
1,127,349
+0.33(+3.51%)
Nov 17, 2004
9.318
9.586
9.234
9.403
2,740,509
+0.18(+1.98%)
Nov 16, 2004
9.359
9.492
9.154
9.220
1,222,940
-0.18(-1.94%)
Nov 15, 2004
9.064
9.635
8.922
9.403
1,969,944
-0.04(-0.47%)
Nov 12, 2004
9.537
9.613
9.314
9.448
1,593,413
-0.12(-1.26%)
Nov 11, 2004
9.644
9.728
9.541
9.568
979,250
+0.00(+0.00%)
Nov 10, 2004
9.880
9.925
9.430
9.568
1,186,140
-0.34(-3.42%)
Nov 09, 2004
10.02
10.06
9.809
9.907
432,404
-0.07(-0.71%)
Nov 08, 2004
9.876
10.25
9.849
9.978
1,280,834
-0.00(-0.04%)
Nov 05, 2004
9.608
10.03
9.608
9.982
1,311,575
+0.43(+4.53%)
Nov 04, 2004
9.403
9.711
9.318
9.550
703,695
+0.15(+1.61%)
Nov 03, 2004
9.804
9.849
9.327
9.399
909,464
-0.10(-1.03%)
Nov 02, 2004
9.639
9.724
9.359
9.497
658,592
-0.09(-0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.