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 31, 2008
8.828
8.940
8.779
8.859
717,556
+0.06(+0.71%)
Dec 30, 2008
8.726
8.913
8.619
8.797
578,327
+0.16(+1.91%)
Dec 29, 2008
8.761
8.761
8.467
8.632
489,717
-0.12(-1.32%)
Dec 26, 2008
8.703
8.797
8.686
8.748
194,689
+0.06(+0.67%)
Dec 24, 2008
8.472
8.788
8.387
8.690
402,208
+0.17(+1.99%)
Dec 23, 2008
8.610
8.619
8.307
8.521
799,993
-0.07(-0.83%)
Dec 22, 2008
9.029
9.131
8.271
8.592
1,520,804
-0.16(-1.83%)
Dec 19, 2008
8.882
9.024
8.610
8.753
1,631,281
+0.12(+1.34%)
Dec 18, 2008
8.543
8.757
8.441
8.637
991,145
-0.04(-0.41%)
Dec 17, 2008
8.610
8.864
8.561
8.672
935,013
-0.03(-0.36%)
Dec 16, 2008
8.169
8.846
8.084
8.703
1,394,567
+0.66(+8.14%)
Dec 15, 2008
8.187
8.360
7.906
8.048
477,018
-0.13(-1.58%)
Dec 12, 2008
7.687
8.298
7.683
8.178
816,895
+0.37(+4.74%)
Dec 11, 2008
7.941
8.262
7.684
7.808
661,566
-0.21(-2.56%)
Dec 10, 2008
7.808
8.182
7.594
8.013
697,341
+0.24(+3.04%)
Dec 09, 2008
7.572
8.097
7.362
7.777
737,682
+0.11(+1.39%)
Dec 08, 2008
7.545
7.763
7.264
7.670
749,213
+0.24(+3.24%)
Dec 05, 2008
7.068
7.473
6.876
7.429
1,233,478
+0.28(+3.93%)
Dec 04, 2008
7.665
7.897
7.041
7.148
1,270,168
-0.67(-8.60%)
Dec 03, 2008
7.598
7.888
7.469
7.821
700,368
+0.16(+2.03%)
Dec 02, 2008
7.696
7.928
7.456
7.665
909,809
+0.04(+0.47%)
Dec 01, 2008
8.022
8.039
7.563
7.629
915,747
-0.53(-6.45%)
Nov 28, 2008
8.200
8.236
8.039
8.155
269,215
-0.08(-0.97%)
Nov 26, 2008
7.799
8.369
7.799
8.236
747,544
+0.37(+4.70%)
Nov 25, 2008
7.888
8.022
7.647
7.866
965,272
+0.04(+0.46%)
Nov 24, 2008
7.113
7.999
7.108
7.830
1,477,101
+0.76(+10.78%)
Nov 21, 2008
6.689
7.117
6.502
7.068
1,440,099
+0.50(+7.60%)
Nov 20, 2008
6.774
7.139
6.555
6.569
936,110
-0.31(-4.47%)
Nov 19, 2008
7.260
7.309
6.859
6.876
764,216
-0.40(-5.51%)
Nov 18, 2008
7.478
7.687
7.023
7.277
714,148
-0.14(-1.92%)
Nov 17, 2008
7.665
7.990
7.384
7.420
793,033
-0.31(-4.03%)
Nov 14, 2008
8.280
8.365
7.728
7.732
840,653
-0.75(-8.88%)
Nov 13, 2008
7.843
8.543
7.612
8.485
727,577
+0.63(+8.00%)
Nov 12, 2008
8.093
8.378
7.821
7.857
439,109
-0.41(-5.01%)
Nov 11, 2008
8.097
8.467
8.066
8.271
1,360,163
+0.11(+1.37%)
Nov 10, 2008
9.047
9.047
7.955
8.160
1,024,032
-0.74(-8.36%)
Nov 07, 2008
8.935
9.136
8.757
8.904
387,245
+0.08(+0.91%)
Nov 06, 2008
9.354
9.354
8.797
8.824
947,599
-0.10(-1.15%)
Nov 05, 2008
9.345
9.425
8.913
8.926
1,093,537
-0.52(-5.47%)
Nov 04, 2008
9.546
9.599
9.274
9.443
755,925
+0.08(+0.90%)
Nov 03, 2008
9.359
9.510
9.229
9.359
681,855
+0.00(+0.05%)
Oct 31, 2008
9.078
9.470
9.002
9.354
610,016
+0.20(+2.19%)
Oct 30, 2008
9.015
9.617
8.980
9.154
1,059,356
+0.34(+3.84%)
Oct 29, 2008
8.601
9.243
8.209
8.815
778,405
+0.21(+2.38%)
Oct 28, 2008
8.106
8.646
7.647
8.610
874,685
+0.68(+8.60%)
Oct 27, 2008
7.416
8.347
7.353
7.928
1,077,801
+0.42(+5.58%)
Oct 24, 2008
6.685
7.732
6.587
7.509
1,366,662
-0.03(-0.35%)
Oct 23, 2008
7.817
7.941
7.460
7.536
1,209,479
-0.34(-4.36%)
Oct 22, 2008
8.222
8.543
7.785
7.879
679,921
-0.41(-4.95%)
Oct 21, 2008
8.485
8.695
8.249
8.289
657,928
-0.38(-4.37%)
Oct 20, 2008
8.494
8.766
8.494
8.668
791,709
+0.28(+3.35%)
Oct 17, 2008
9.113
9.113
8.338
8.387
1,064,835
-0.42(-4.76%)
Oct 16, 2008
8.316
8.900
8.213
8.806
1,208,177
+0.51(+6.18%)
Oct 15, 2008
9.408
9.871
8.227
8.293
985,070
-1.25(-13.08%)
Oct 14, 2008
10.36
10.36
9.323
9.541
704,678
-0.65(-6.34%)
Oct 13, 2008
9.978
10.28
9.367
10.19
1,095,460
+0.36(+3.67%)
Oct 10, 2008
8.298
10.07
8.227
9.827
1,494,209
+1.19(+13.72%)
Oct 09, 2008
8.958
9.350
8.588
8.641
624,662
-0.31(-3.48%)
Oct 08, 2008
8.703
9.207
8.387
8.953
1,440,660
+0.04(+0.40%)
Oct 07, 2008
9.359
9.987
8.891
8.917
855,968
-0.51(-5.39%)
Oct 06, 2008
9.920
10.03
9.171
9.425
860,847
-0.62(-6.17%)
Oct 03, 2008
10.01
10.47
10.01
10.04
712,417
+0.20(+1.99%)
Oct 02, 2008
10.47
10.47
9.720
9.849
776,466
-0.68(-6.44%)
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
.