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 (%)
Nov 28, 2008
8.198
8.233
8.037
8.153
269,289
-0.08(-0.97%)
Nov 26, 2008
7.797
8.367
7.797
8.233
747,751
+0.37(+4.70%)
Nov 25, 2008
7.886
8.019
7.645
7.864
965,539
+0.04(+0.46%)
Nov 24, 2008
7.111
7.997
7.106
7.828
1,477,510
+0.76(+10.78%)
Nov 21, 2008
6.687
7.115
6.500
7.066
1,440,497
+0.50(+7.60%)
Nov 20, 2008
6.772
7.137
6.554
6.567
936,369
-0.31(-4.47%)
Nov 19, 2008
7.258
7.307
6.857
6.874
764,428
-0.40(-5.51%)
Nov 18, 2008
7.476
7.685
7.021
7.275
714,345
-0.14(-1.92%)
Nov 17, 2008
7.663
7.988
7.382
7.418
793,252
-0.31(-4.03%)
Nov 14, 2008
8.278
8.362
7.725
7.730
840,886
-0.75(-8.88%)
Nov 13, 2008
7.841
8.541
7.610
8.483
727,779
+0.63(+8.00%)
Nov 12, 2008
8.091
8.376
7.819
7.855
439,231
-0.41(-5.01%)
Nov 11, 2008
8.095
8.465
8.064
8.269
1,360,540
+0.11(+1.37%)
Nov 10, 2008
9.044
9.044
7.953
8.158
1,024,315
-0.74(-8.36%)
Nov 07, 2008
8.933
9.133
8.755
8.902
387,353
+0.08(+0.91%)
Nov 06, 2008
9.352
9.352
8.795
8.821
947,861
-0.10(-1.15%)
Nov 05, 2008
9.343
9.423
8.910
8.924
1,093,840
-0.52(-5.47%)
Nov 04, 2008
9.543
9.597
9.271
9.441
756,134
+0.08(+0.90%)
Nov 03, 2008
9.356
9.507
9.227
9.356
682,044
+0.00(+0.05%)
Oct 31, 2008
9.075
9.467
9.000
9.352
610,185
+0.20(+2.19%)
Oct 30, 2008
9.013
9.614
8.977
9.151
1,059,649
+0.34(+3.84%)
Oct 29, 2008
8.599
9.240
8.207
8.812
778,620
+0.20(+2.38%)
Oct 28, 2008
8.104
8.643
7.645
8.608
874,927
+0.68(+8.60%)
Oct 27, 2008
7.414
8.345
7.351
7.926
1,078,099
+0.42(+5.58%)
Oct 24, 2008
6.683
7.730
6.585
7.507
1,367,040
-0.03(-0.35%)
Oct 23, 2008
7.814
7.939
7.458
7.534
1,209,814
-0.34(-4.36%)
Oct 22, 2008
8.220
8.541
7.783
7.877
680,109
-0.41(-4.95%)
Oct 21, 2008
8.483
8.692
8.247
8.287
658,110
-0.38(-4.37%)
Oct 20, 2008
8.492
8.763
8.492
8.665
791,928
+0.28(+3.35%)
Oct 17, 2008
9.110
9.110
8.336
8.385
1,065,130
-0.42(-4.76%)
Oct 16, 2008
8.313
8.897
8.211
8.804
1,208,512
+0.51(+6.18%)
Oct 15, 2008
9.405
9.868
8.224
8.291
985,343
-1.25(-13.08%)
Oct 14, 2008
10.36
10.36
9.320
9.539
704,873
-0.65(-6.34%)
Oct 13, 2008
9.975
10.28
9.365
10.18
1,095,764
+0.36(+3.67%)
Oct 10, 2008
8.296
10.06
8.224
9.824
1,494,622
+1.19(+13.72%)
Oct 09, 2008
8.955
9.347
8.585
8.639
624,835
-0.31(-3.48%)
Oct 08, 2008
8.701
9.205
8.385
8.951
1,441,058
+0.04(+0.40%)
Oct 07, 2008
9.356
9.984
8.888
8.915
856,205
-0.51(-5.39%)
Oct 06, 2008
9.917
10.02
9.169
9.423
861,085
-0.62(-6.17%)
Oct 03, 2008
10.01
10.47
10.01
10.04
712,615
+0.20(+1.99%)
Oct 02, 2008
10.47
10.47
9.717
9.846
776,681
-0.68(-6.44%)
Oct 01, 2008
10.67
10.96
10.21
10.52
535,746
-0.21(-1.99%)
Sep 30, 2008
10.41
10.83
10.19
10.74
942,901
+0.44(+4.24%)
Sep 29, 2008
11.32
11.41
10.12
10.30
755,465
-1.12(-9.79%)
Sep 26, 2008
11.16
11.52
10.97
11.42
992,627
+0.17(+1.55%)
Sep 25, 2008
10.59
11.32
10.59
11.24
1,201,242
+0.75(+7.13%)
Sep 24, 2008
10.63
10.77
10.50
10.50
609,309
-0.15(-1.42%)
Sep 23, 2008
10.97
11.03
10.65
10.65
1,223,434
-0.34(-3.12%)
Sep 22, 2008
11.32
12.47
10.96
10.99
1,360,526
-0.35(-3.06%)
Sep 19, 2008
11.38
13.30
11.01
11.34
2,297,850
+0.21(+1.92%)
Sep 18, 2008
10.44
11.28
10.40
11.12
1,503,468
+0.88(+8.61%)
Sep 17, 2008
9.913
10.40
9.802
10.24
1,184,275
+0.22(+2.22%)
Sep 16, 2008
10.08
10.58
9.707
10.02
1,412,918
-0.09(-0.88%)
Sep 15, 2008
10.48
10.52
10.11
10.11
1,366,108
-0.44(-4.14%)
Sep 12, 2008
11.05
11.14
10.48
10.55
1,762,193
-0.75(-6.63%)
Sep 11, 2008
11.14
11.32
11.13
11.29
666,581
+0.07(+0.64%)
Sep 10, 2008
10.99
11.38
10.84
11.22
888,830
+0.40(+3.66%)
Sep 09, 2008
11.24
11.29
10.59
10.83
2,040,000
-0.43(-3.80%)
Sep 08, 2008
11.90
12.21
11.22
11.25
1,033,610
-0.31(-2.66%)
Sep 05, 2008
11.40
11.70
11.07
11.56
764,551
+0.16(+1.37%)
Sep 04, 2008
11.67
11.80
11.11
11.41
1,935,847
-0.34(-2.88%)
Sep 03, 2008
12.84
12.95
11.66
11.74
1,075,736
-1.15(-8.92%)
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
.