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 (%)
Oct 31, 2005
9.073
9.470
9.069
9.408
700,390
+0.36(+3.94%)
Oct 28, 2005
9.024
9.064
8.806
9.051
523,524
+0.02(+0.25%)
Oct 27, 2005
9.243
9.243
9.024
9.029
316,239
-0.25(-2.74%)
Oct 26, 2005
9.532
9.550
9.261
9.283
305,800
-0.23(-2.39%)
Oct 25, 2005
9.684
9.684
9.323
9.510
921,870
-0.21(-2.15%)
Oct 24, 2005
9.287
9.720
9.287
9.720
795,636
+0.46(+5.01%)
Oct 21, 2005
9.136
9.537
9.136
9.256
938,796
+0.08(+0.87%)
Oct 20, 2005
9.122
9.247
8.770
9.176
1,373,712
-0.04(-0.39%)
Oct 19, 2005
8.775
9.274
8.485
9.212
1,686,109
+0.37(+4.18%)
Oct 18, 2005
8.819
8.913
8.668
8.842
505,534
+0.02(+0.20%)
Oct 17, 2005
8.779
8.882
8.654
8.824
665,750
+0.09(+1.02%)
Oct 14, 2005
8.828
8.828
8.646
8.735
459,269
+0.03(+0.36%)
Oct 13, 2005
8.548
8.788
8.534
8.703
734,942
+0.13(+1.56%)
Oct 12, 2005
8.490
8.699
8.374
8.570
1,015,660
+0.04(+0.52%)
Oct 11, 2005
9.283
9.354
8.503
8.525
1,615,347
-0.74(-7.98%)
Oct 10, 2005
9.287
9.394
9.087
9.265
619,402
+0.04(+0.39%)
Oct 07, 2005
9.318
9.492
9.220
9.229
726,707
-0.07(-0.72%)
Oct 06, 2005
9.269
9.528
9.176
9.296
535,363
+0.03(+0.29%)
Oct 05, 2005
9.314
9.492
9.256
9.269
397,969
-0.08(-0.91%)
Oct 04, 2005
9.559
9.590
9.345
9.354
347,885
-0.19(-2.01%)
Oct 03, 2005
9.711
9.711
9.532
9.546
581,294
-0.14(-1.47%)
Sep 30, 2005
9.581
9.702
9.581
9.688
566,077
+0.11(+1.12%)
Sep 29, 2005
9.381
9.653
9.336
9.581
565,108
+0.19(+1.99%)
Sep 28, 2005
9.425
9.537
9.359
9.394
403,088
-0.03(-0.33%)
Sep 27, 2005
9.537
9.559
9.314
9.425
575,567
-0.14(-1.44%)
Sep 26, 2005
9.737
9.822
9.501
9.564
636,389
-0.11(-1.15%)
Sep 23, 2005
9.675
9.737
9.608
9.675
492,234
+0.00(+0.05%)
Sep 22, 2005
9.671
9.746
9.515
9.671
472,317
+0.02(+0.23%)
Sep 21, 2005
10.12
10.12
9.541
9.648
687,921
-0.47(-4.67%)
Sep 20, 2005
10.25
10.38
10.07
10.12
457,806
-0.09(-0.87%)
Sep 19, 2005
10.38
10.47
10.17
10.21
283,863
-0.13(-1.29%)
Sep 16, 2005
10.16
10.41
10.00
10.34
910,327
+0.22(+2.20%)
Sep 15, 2005
10.21
10.25
10.10
10.12
439,895
-0.07(-0.66%)
Sep 14, 2005
10.28
10.42
10.12
10.19
427,019
-0.09(-0.87%)
Sep 13, 2005
10.21
10.38
10.18
10.28
481,589
-0.01(-0.09%)
Sep 12, 2005
9.933
10.36
9.916
10.29
970,979
+0.31(+3.13%)
Sep 09, 2005
9.572
10.00
9.572
9.974
795,537
+0.40(+4.14%)
Sep 08, 2005
9.528
9.639
9.470
9.577
792,286
+0.01(+0.14%)
Sep 07, 2005
9.684
9.724
9.479
9.564
703,042
-0.14(-1.47%)
Sep 06, 2005
9.519
9.782
9.519
9.706
404,788
+0.24(+2.49%)
Sep 02, 2005
9.541
9.626
9.452
9.470
476,783
-0.13(-1.35%)
Sep 01, 2005
9.862
9.920
9.528
9.599
611,889
-0.26(-2.67%)
Aug 31, 2005
9.737
9.902
9.684
9.862
552,116
+0.13(+1.37%)
Aug 30, 2005
9.697
9.782
9.581
9.728
456,502
+0.01(+0.09%)
Aug 29, 2005
9.466
9.720
9.359
9.720
320,818
+0.19(+2.01%)
Aug 26, 2005
9.622
9.622
9.403
9.528
387,010
-0.08(-0.88%)
Aug 25, 2005
9.728
9.853
9.568
9.613
445,415
-0.11(-1.10%)
Aug 24, 2005
9.684
9.902
9.671
9.720
852,737
+0.03(+0.28%)
Aug 23, 2005
9.671
9.764
9.559
9.693
427,073
+0.02(+0.18%)
Aug 22, 2005
9.581
9.737
9.492
9.675
607,404
+0.07(+0.70%)
Aug 19, 2005
9.479
9.690
9.470
9.608
450,156
+0.11(+1.13%)
Aug 18, 2005
9.581
9.590
9.448
9.501
369,651
-0.09(-0.93%)
Aug 17, 2005
9.577
9.755
9.577
9.590
402,015
+0.00(+0.05%)
Aug 16, 2005
9.933
9.938
9.581
9.586
557,306
-0.38(-3.84%)
Aug 15, 2005
9.461
10.00
9.461
9.969
1,533,397
+0.48(+5.07%)
Aug 12, 2005
9.688
9.751
9.359
9.488
914,993
-0.24(-2.47%)
Aug 11, 2005
9.715
9.982
9.688
9.728
603,199
-0.01(-0.09%)
Aug 10, 2005
9.862
9.889
9.679
9.737
702,953
-0.07(-0.73%)
Aug 09, 2005
9.916
9.925
9.755
9.809
404,669
-0.02(-0.18%)
Aug 08, 2005
10.03
10.10
9.804
9.827
457,325
-0.20(-2.00%)
Aug 05, 2005
10.01
10.10
9.902
10.03
514,588
-0.00(-0.04%)
Aug 04, 2005
10.23
10.23
9.978
10.03
331,533
-0.24(-2.34%)
Aug 03, 2005
10.26
10.29
10.13
10.27
378,826
-0.07(-0.65%)
Aug 02, 2005
10.22
10.51
10.22
10.34
539,388
+0.10(+1.00%)
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
.