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 (%)
Dec 29, 2006
10.09
10.65
10.03
10.45
230,827
+0.29(+2.85%)
Dec 28, 2006
10.24
10.27
10.07
10.16
207,250
-0.08(-0.83%)
Dec 27, 2006
10.23
10.29
10.22
10.24
157,618
+0.02(+0.17%)
Dec 26, 2006
10.29
10.29
10.22
10.22
332,801
-0.11(-1.08%)
Dec 22, 2006
10.22
10.34
10.20
10.34
184,421
+0.09(+0.87%)
Dec 21, 2006
10.24
10.28
10.20
10.25
583,180
+0.00(+0.00%)
Dec 20, 2006
10.11
10.43
10.11
10.25
461,719
+0.00(+0.00%)
Dec 19, 2006
9.891
10.69
9.868
10.25
691,884
+0.56(+5.75%)
Dec 18, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 15, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 14, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 13, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 12, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 11, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 08, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 07, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 06, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 05, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 04, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Dec 01, 2006
9.690
9.690
9.690
9.690
0
-2.72(-21.93%)
Nov 30, 2006
11.92
12.59
11.92
12.41
1,504,745
+2.72(+28.09%)
Nov 29, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 28, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 27, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 24, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 22, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 21, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 20, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 17, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 16, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 15, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 14, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 13, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 10, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 09, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 08, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 07, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 06, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 03, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 02, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Nov 01, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Oct 31, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Oct 30, 2006
9.690
9.690
9.690
9.690
0
+0.00(+0.00%)
Oct 27, 2006
10.00
10.00
9.467
9.690
964,197
-0.27(-2.68%)
Oct 26, 2006
9.980
10.02
9.913
9.957
322,263
-0.07(-0.67%)
Oct 25, 2006
10.02
10.14
10.02
10.02
578,806
+0.04(+0.36%)
Oct 24, 2006
9.962
10.02
9.962
9.989
244,426
+0.03(+0.27%)
Oct 23, 2006
9.846
10.05
9.824
9.962
78,911
+0.12(+1.18%)
Oct 20, 2006
9.824
9.846
9.779
9.846
56,425
-0.04(-0.45%)
Oct 19, 2006
9.913
10.09
9.802
9.891
75,764
-0.02(-0.22%)
Oct 18, 2006
9.802
9.980
9.802
9.913
105,343
+0.13(+1.37%)
Oct 17, 2006
10.07
10.09
9.735
9.779
671,501
-0.25(-2.44%)
Oct 16, 2006
9.980
10.11
9.802
10.02
79,201
-0.04(-0.44%)
Oct 13, 2006
10.02
10.14
9.802
10.07
351,615
+0.00(+0.00%)
Oct 12, 2006
9.949
10.11
9.868
10.07
626,067
+0.13(+1.34%)
Oct 11, 2006
9.534
10.02
9.401
9.935
1,292,833
+0.58(+6.19%)
Oct 10, 2006
8.532
9.383
8.443
9.356
2,109,633
+0.89(+10.53%)
Oct 09, 2006
8.354
8.465
8.287
8.465
199,737
+0.11(+1.33%)
Oct 06, 2006
8.376
8.456
8.144
8.354
522,600
+0.06(+0.70%)
Oct 05, 2006
8.443
8.465
8.287
8.296
358,054
-0.15(-1.74%)
Oct 04, 2006
8.465
8.487
8.398
8.443
352,097
-0.07(-0.79%)
Oct 03, 2006
8.643
8.714
8.425
8.510
634,792
-0.22(-2.55%)
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
.