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, 2006
12.09
12.15
11.55
11.80
1,277,006
-0.37(-3.00%)
Jan 30, 2006
11.86
12.33
11.78
12.17
845,411
+0.33(+2.75%)
Jan 27, 2006
11.80
11.97
11.67
11.84
668,608
+0.04(+0.38%)
Jan 26, 2006
11.57
11.93
11.45
11.80
918,758
+0.23(+1.96%)
Jan 25, 2006
11.80
11.81
11.40
11.57
794,224
-0.26(-2.18%)
Jan 24, 2006
11.56
11.87
11.35
11.83
643,664
+0.27(+2.31%)
Jan 23, 2006
11.77
11.77
11.45
11.56
562,252
-0.16(-1.41%)
Jan 20, 2006
12.27
12.27
11.72
11.73
493,176
-0.50(-4.08%)
Jan 19, 2006
11.91
12.33
11.86
12.23
459,986
+0.41(+3.43%)
Jan 18, 2006
11.81
11.90
11.69
11.82
894,825
-0.14(-1.16%)
Jan 17, 2006
11.98
12.08
11.81
11.96
456,556
-0.07(-0.56%)
Jan 13, 2006
11.86
12.19
11.82
12.02
700,007
+0.09(+0.78%)
Jan 12, 2006
11.55
12.11
11.53
11.93
1,456,712
-0.61(-4.87%)
Jan 11, 2006
12.36
12.60
12.31
12.54
661,672
+0.14(+1.15%)
Jan 10, 2006
12.29
12.41
12.14
12.40
1,065,287
+0.01(+0.11%)
Jan 09, 2006
12.02
12.60
11.95
12.39
1,006,832
+0.37(+3.08%)
Jan 06, 2006
11.58
12.02
11.50
12.02
606,973
+0.52(+4.54%)
Jan 05, 2006
11.50
11.57
11.41
11.49
474,353
-0.01(-0.08%)
Jan 04, 2006
11.19
11.56
11.07
11.50
1,770,657
+0.23(+2.01%)
Jan 03, 2006
10.65
11.36
10.65
11.28
1,393,310
+0.67(+6.30%)
Dec 30, 2005
10.51
10.72
10.45
10.61
699,664
+0.06(+0.55%)
Dec 29, 2005
10.48
10.62
10.47
10.55
698,813
+0.07(+0.64%)
Dec 28, 2005
10.31
10.54
10.30
10.48
489,536
+0.16(+1.60%)
Dec 27, 2005
10.46
10.47
10.18
10.32
658,326
-0.08(-0.73%)
Dec 23, 2005
10.29
10.61
10.17
10.39
489,848
+0.06(+0.60%)
Dec 22, 2005
10.28
10.39
10.15
10.33
419,515
+0.02(+0.22%)
Dec 21, 2005
10.24
10.43
10.20
10.31
502,659
+0.07(+0.65%)
Dec 20, 2005
10.08
10.35
10.02
10.24
577,796
+0.09(+0.92%)
Dec 19, 2005
10.18
10.28
9.962
10.15
940,171
-0.08(-0.74%)
Dec 16, 2005
10.41
10.55
10.14
10.22
1,224,830
-0.16(-1.50%)
Dec 15, 2005
10.63
10.87
10.31
10.38
859,004
-0.26(-2.43%)
Dec 14, 2005
10.63
10.76
10.51
10.64
688,596
+0.01(+0.13%)
Dec 13, 2005
10.71
10.80
10.63
10.63
532,034
-0.09(-0.87%)
Dec 12, 2005
10.70
10.80
10.68
10.72
560,903
+0.02(+0.21%)
Dec 09, 2005
10.60
10.74
10.51
10.70
301,415
+0.10(+0.97%)
Dec 08, 2005
10.63
10.81
10.50
10.59
559,442
-0.08(-0.79%)
Dec 07, 2005
10.69
10.90
10.67
10.68
542,278
-0.02(-0.21%)
Dec 06, 2005
10.77
10.87
10.67
10.70
587,712
+0.02(+0.17%)
Dec 05, 2005
10.69
10.74
10.45
10.68
1,115,031
-0.01(-0.08%)
Dec 02, 2005
10.71
11.06
10.68
10.69
1,108,519
-0.03(-0.25%)
Dec 01, 2005
9.770
10.73
9.770
10.72
1,803,802
+1.00(+10.32%)
Nov 30, 2005
9.503
9.797
9.432
9.717
854,567
+0.28(+2.93%)
Nov 29, 2005
9.450
9.534
9.334
9.441
336,801
+0.04(+0.38%)
Nov 28, 2005
9.637
9.646
9.369
9.405
346,237
-0.23(-2.36%)
Nov 25, 2005
9.472
9.686
9.472
9.632
164,038
+0.02(+0.23%)
Nov 23, 2005
9.583
9.726
9.548
9.610
1,627,441
+0.00(+0.05%)
Nov 22, 2005
9.592
9.668
9.516
9.605
490,844
+0.00(+0.00%)
Nov 21, 2005
9.427
9.630
9.360
9.605
751,380
+0.16(+1.70%)
Nov 18, 2005
9.396
9.744
9.338
9.445
1,645,905
+0.09(+0.95%)
Nov 17, 2005
9.289
9.458
9.289
9.356
705,345
+0.10(+1.06%)
Nov 16, 2005
9.316
9.530
9.160
9.258
450,397
-0.06(-0.67%)
Nov 15, 2005
9.338
9.476
9.294
9.320
691,356
-0.02(-0.19%)
Nov 14, 2005
9.659
9.695
9.182
9.338
1,401,671
+0.13(+1.45%)
Nov 11, 2005
9.347
9.405
9.057
9.205
796,507
-0.16(-1.67%)
Nov 10, 2005
9.378
9.436
9.080
9.360
438,988
+0.00(+0.05%)
Nov 09, 2005
9.378
9.472
9.249
9.356
427,256
+0.04(+0.48%)
Nov 08, 2005
9.334
9.383
9.120
9.311
453,722
-0.07(-0.76%)
Nov 07, 2005
9.387
9.392
9.227
9.383
518,977
+0.03(+0.29%)
Nov 04, 2005
9.401
9.423
9.236
9.356
898,340
-0.05(-0.52%)
Nov 03, 2005
9.356
9.503
9.294
9.405
870,884
+0.05(+0.52%)
Nov 02, 2005
9.169
9.427
9.169
9.356
446,380
+0.13(+1.45%)
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
.