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
)
76.01
+0.38 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2005
9.347
9.432
9.133
9.222
426,372
-0.18(-1.94%)
Oct 31, 2005
9.071
9.467
9.066
9.405
700,584
+0.36(+3.94%)
Oct 28, 2005
9.022
9.062
8.804
9.049
523,668
+0.02(+0.25%)
Oct 27, 2005
9.240
9.240
9.022
9.026
316,326
-0.25(-2.74%)
Oct 26, 2005
9.530
9.548
9.258
9.280
305,884
-0.23(-2.39%)
Oct 25, 2005
9.681
9.681
9.321
9.507
922,125
-0.21(-2.15%)
Oct 24, 2005
9.285
9.717
9.285
9.717
795,856
+0.46(+5.01%)
Oct 21, 2005
9.133
9.534
9.133
9.254
939,056
+0.08(+0.87%)
Oct 20, 2005
9.120
9.245
8.768
9.173
1,374,092
-0.04(-0.39%)
Oct 19, 2005
8.772
9.271
8.483
9.209
1,686,576
+0.37(+4.18%)
Oct 18, 2005
8.817
8.910
8.665
8.839
505,674
+0.02(+0.20%)
Oct 17, 2005
8.777
8.879
8.652
8.821
665,935
+0.09(+1.02%)
Oct 14, 2005
8.826
8.826
8.643
8.732
459,396
+0.03(+0.36%)
Oct 13, 2005
8.545
8.786
8.532
8.701
735,145
+0.13(+1.56%)
Oct 12, 2005
8.487
8.697
8.371
8.567
1,015,941
+0.04(+0.52%)
Oct 11, 2005
9.280
9.352
8.501
8.523
1,615,794
-0.74(-7.98%)
Oct 10, 2005
9.285
9.392
9.084
9.262
619,574
+0.04(+0.39%)
Oct 07, 2005
9.316
9.490
9.218
9.227
726,908
-0.07(-0.72%)
Oct 06, 2005
9.267
9.525
9.173
9.294
535,511
+0.03(+0.29%)
Oct 05, 2005
9.311
9.490
9.254
9.267
398,079
-0.08(-0.91%)
Oct 04, 2005
9.556
9.588
9.343
9.352
347,981
-0.19(-2.01%)
Oct 03, 2005
9.708
9.708
9.530
9.543
581,454
-0.14(-1.47%)
Sep 30, 2005
9.579
9.699
9.579
9.686
566,234
+0.11(+1.12%)
Sep 29, 2005
9.378
9.650
9.334
9.579
565,264
+0.19(+1.99%)
Sep 28, 2005
9.423
9.534
9.356
9.392
403,199
-0.03(-0.33%)
Sep 27, 2005
9.534
9.556
9.311
9.423
575,726
-0.14(-1.44%)
Sep 26, 2005
9.735
9.819
9.499
9.561
636,565
-0.11(-1.15%)
Sep 23, 2005
9.672
9.735
9.605
9.672
492,370
+0.00(+0.05%)
Sep 22, 2005
9.668
9.744
9.512
9.668
472,448
+0.02(+0.23%)
Sep 21, 2005
10.11
10.11
9.539
9.646
688,111
-0.47(-4.67%)
Sep 20, 2005
10.24
10.38
10.07
10.12
457,932
-0.09(-0.87%)
Sep 19, 2005
10.38
10.47
10.16
10.21
283,942
-0.13(-1.29%)
Sep 16, 2005
10.16
10.40
10.00
10.34
910,579
+0.22(+2.20%)
Sep 15, 2005
10.21
10.25
10.10
10.12
440,016
-0.07(-0.66%)
Sep 14, 2005
10.28
10.42
10.12
10.18
427,137
-0.09(-0.87%)
Sep 13, 2005
10.21
10.38
10.18
10.27
481,722
-0.01(-0.09%)
Sep 12, 2005
9.931
10.35
9.913
10.28
971,247
+0.31(+3.13%)
Sep 09, 2005
9.570
10.00
9.570
9.971
795,757
+0.40(+4.14%)
Sep 08, 2005
9.525
9.637
9.467
9.574
792,505
+0.01(+0.14%)
Sep 07, 2005
9.681
9.721
9.476
9.561
703,237
-0.14(-1.47%)
Sep 06, 2005
9.516
9.779
9.516
9.704
404,900
+0.24(+2.49%)
Sep 02, 2005
9.539
9.623
9.450
9.467
476,915
-0.13(-1.35%)
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
.