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 (%)
Dec 31, 2002
7.629
7.888
7.576
7.576
1,061,377
+0.00(+0.00%)
Dec 30, 2002
7.643
7.910
7.576
7.576
992,040
-0.07(-0.93%)
Dec 27, 2002
7.612
7.799
7.576
7.647
630,543
+0.01(+0.12%)
Dec 26, 2002
7.629
7.941
7.576
7.638
629,197
+0.06(+0.82%)
Dec 24, 2002
7.674
7.781
7.585
7.576
659,490
-0.11(-1.45%)
Dec 23, 2002
8.071
8.213
7.656
7.687
717,832
-0.12(-1.54%)
Dec 20, 2002
8.071
8.213
7.652
7.808
1,218,004
-0.21(-2.61%)
Dec 19, 2002
8.289
8.583
7.937
8.017
1,103,115
-0.23(-2.76%)
Dec 18, 2002
8.663
8.663
8.155
8.244
710,876
-0.49(-5.61%)
Dec 17, 2002
8.802
8.846
8.570
8.735
748,798
-0.04(-0.46%)
Dec 16, 2002
8.293
8.793
8.293
8.775
775,725
+0.49(+5.92%)
Dec 13, 2002
8.396
8.458
8.209
8.285
593,967
-0.19(-2.26%)
Dec 12, 2002
8.467
8.730
8.222
8.476
635,031
+0.09(+1.11%)
Dec 11, 2002
8.329
8.699
8.164
8.383
732,866
+0.00(+0.01%)
Dec 10, 2002
7.950
8.445
7.870
8.383
732,418
+0.49(+6.15%)
Dec 09, 2002
7.973
7.995
7.554
7.897
1,245,380
-0.19(-2.32%)
Dec 06, 2002
8.057
8.276
7.848
8.084
320,881
-0.07(-0.87%)
Dec 05, 2002
8.218
8.383
7.852
8.155
735,783
+0.02(+0.27%)
Dec 04, 2002
8.868
8.891
7.928
8.133
2,154,395
-0.77(-8.66%)
Dec 03, 2002
9.176
9.180
8.672
8.904
798,165
-0.35(-3.76%)
Dec 02, 2002
9.118
9.568
9.118
9.252
543,030
+0.14(+1.52%)
Nov 29, 2002
9.403
9.479
9.025
9.113
290,139
-0.28(-2.99%)
Nov 27, 2002
9.064
9.408
9.020
9.394
463,146
+0.44(+4.93%)
Nov 26, 2002
9.336
9.372
8.877
8.953
1,450,923
-0.53(-5.59%)
Nov 25, 2002
9.359
9.643
9.243
9.483
843,492
+0.10(+1.09%)
Nov 22, 2002
9.301
9.474
9.096
9.381
478,629
+0.01(+0.10%)
Nov 21, 2002
8.815
9.706
8.815
9.372
1,658,038
+0.56(+6.32%)
Nov 20, 2002
8.387
8.913
8.387
8.815
735,110
+0.47(+5.61%)
Nov 19, 2002
8.467
8.530
8.289
8.347
920,683
-0.21(-2.40%)
Nov 18, 2002
8.409
8.775
8.409
8.552
1,088,080
+0.12(+1.48%)
Nov 15, 2002
7.973
8.481
7.843
8.427
1,390,786
+0.41(+5.17%)
Nov 14, 2002
7.687
8.022
7.621
8.013
923,376
+0.39(+5.08%)
Nov 13, 2002
7.344
7.968
7.130
7.625
1,231,467
+0.31(+4.20%)
Nov 12, 2002
7.215
7.705
7.175
7.318
1,441,723
+0.11(+1.48%)
Nov 11, 2002
7.892
7.910
7.162
7.211
1,645,696
-0.70(-8.79%)
Nov 08, 2002
8.035
8.169
7.799
7.906
632,114
-0.12(-1.44%)
Nov 07, 2002
8.556
8.623
7.772
8.022
1,915,641
-0.66(-7.64%)
Nov 06, 2002
8.360
8.712
8.062
8.686
926,966
+0.31(+3.67%)
Nov 05, 2002
8.347
8.378
7.808
8.378
1,229,896
+0.00(+0.00%)
Nov 04, 2002
8.293
8.730
8.236
8.378
898,019
+0.16(+1.90%)
Nov 01, 2002
7.866
8.240
7.612
8.222
974,762
+0.36(+4.59%)
Oct 31, 2002
7.986
8.031
7.563
7.861
753,791
-0.07(-0.90%)
Oct 30, 2002
7.558
8.106
7.527
7.933
1,230,318
+0.34(+4.52%)
Oct 29, 2002
7.723
7.906
7.224
7.589
1,232,452
-0.15(-1.96%)
Oct 28, 2002
7.572
8.244
7.545
7.741
2,535,414
+0.19(+2.49%)
Oct 25, 2002
7.055
7.558
7.010
7.553
1,349,273
+0.51(+7.20%)
Oct 24, 2002
6.333
7.487
6.333
7.046
3,085,400
+1.14(+19.32%)
Oct 23, 2002
5.905
5.972
5.834
5.905
2,471,087
-0.08(-1.34%)
Oct 22, 2002
6.342
6.342
5.905
5.985
1,683,394
-0.39(-6.08%)
Oct 21, 2002
6.244
6.480
5.954
6.373
2,880,979
+0.19(+3.10%)
Oct 18, 2002
5.735
6.431
5.615
6.181
1,261,311
+0.45(+7.76%)
Oct 17, 2002
5.406
5.793
5.406
5.736
681,032
+0.39(+7.26%)
Oct 16, 2002
5.299
5.539
5.299
5.348
1,147,618
-0.48(-8.26%)
Oct 15, 2002
5.548
5.865
5.548
5.829
2,201,068
+0.32(+5.83%)
Oct 14, 2002
5.156
5.557
5.156
5.508
683,202
+0.30(+5.82%)
Oct 11, 2002
5.334
5.522
5.134
5.205
1,095,036
+0.13(+2.55%)
Oct 10, 2002
4.523
5.530
4.510
5.076
1,361,166
+0.57(+12.66%)
Oct 09, 2002
4.528
4.889
4.484
4.505
615,870
-0.09(-2.03%)
Oct 08, 2002
4.563
4.675
4.439
4.599
1,225,633
+0.08(+1.67%)
Oct 07, 2002
4.412
4.595
4.412
4.523
1,231,692
+0.00(+0.00%)
Oct 04, 2002
4.898
4.973
4.501
4.523
1,870,089
-0.38(-7.73%)
Oct 03, 2002
5.571
5.571
4.853
4.902
3,736,813
-0.74(-13.11%)
Oct 02, 2002
5.562
5.682
5.383
5.642
1,647,716
+0.08(+1.52%)
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
.