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 (%)
Feb 28, 2005
9.543
9.784
9.347
9.463
1,354,360
-0.01(-0.14%)
Feb 25, 2005
9.075
9.561
9.057
9.476
1,629,012
+0.42(+4.62%)
Feb 24, 2005
8.857
9.084
8.857
9.057
1,262,282
+0.16(+1.75%)
Feb 23, 2005
9.022
9.138
8.888
8.902
1,402,306
-0.07(-0.75%)
Feb 22, 2005
9.008
9.254
8.857
8.968
1,602,237
+0.07(+0.75%)
Feb 18, 2005
9.089
9.089
8.866
8.902
1,179,746
-0.16(-1.77%)
Feb 17, 2005
9.525
9.530
9.026
9.062
1,102,479
-0.38(-4.06%)
Feb 16, 2005
9.499
9.614
9.294
9.445
977,056
+0.00(+0.05%)
Feb 15, 2005
9.303
9.802
9.303
9.441
1,675,737
+0.06(+0.67%)
Feb 14, 2005
9.164
9.378
9.053
9.378
960,494
+0.15(+1.59%)
Feb 11, 2005
8.964
9.383
8.902
9.231
938,317
+0.19(+2.07%)
Feb 10, 2005
9.000
9.080
8.830
9.044
1,866,216
+0.44(+5.13%)
Feb 09, 2005
8.723
8.844
8.532
8.603
1,133,701
-0.20(-2.33%)
Feb 08, 2005
8.608
8.897
8.541
8.808
761,182
+0.25(+2.86%)
Feb 07, 2005
8.710
8.786
8.487
8.563
881,279
-0.23(-2.58%)
Feb 04, 2005
8.331
8.790
8.291
8.790
1,466,734
+0.46(+5.56%)
Feb 03, 2005
8.309
8.349
8.122
8.327
1,384,199
-0.04(-0.48%)
Feb 02, 2005
8.305
8.465
8.224
8.367
1,239,617
+0.06(+0.75%)
Feb 01, 2005
8.068
8.340
8.068
8.305
949,091
+0.15(+1.86%)
Jan 31, 2005
7.899
8.175
7.806
8.153
1,738,593
+0.37(+4.75%)
Jan 28, 2005
7.881
8.064
7.690
7.783
1,287,971
-0.09(-1.19%)
Jan 27, 2005
7.939
8.064
7.690
7.877
3,557,264
-0.29(-3.49%)
Jan 26, 2005
7.743
8.207
7.730
8.162
1,426,406
+0.40(+5.17%)
Jan 25, 2005
7.730
7.997
7.708
7.761
964,341
+0.11(+1.40%)
Jan 24, 2005
7.774
7.774
7.596
7.654
960,280
-0.05(-0.69%)
Jan 21, 2005
7.828
7.872
7.685
7.708
1,002,857
-0.07(-0.92%)
Jan 20, 2005
7.783
7.930
7.739
7.779
1,011,081
-0.08(-0.96%)
Jan 19, 2005
7.997
8.033
7.814
7.855
1,270,093
-0.09(-1.18%)
Jan 18, 2005
7.864
8.006
7.685
7.948
1,013,974
+0.14(+1.83%)
Jan 14, 2005
7.841
7.957
7.761
7.806
1,204,546
+0.09(+1.15%)
Jan 13, 2005
7.730
7.752
7.574
7.716
1,385,793
+0.08(+1.11%)
Jan 12, 2005
7.788
7.806
7.520
7.632
2,781,027
+0.08(+1.06%)
Jan 11, 2005
7.699
7.730
7.338
7.552
3,790,432
-0.16(-2.08%)
Jan 10, 2005
7.659
7.868
7.632
7.712
1,295,257
+0.01(+0.17%)
Jan 07, 2005
7.841
7.841
7.587
7.699
855,830
-0.05(-0.69%)
Jan 06, 2005
7.757
7.864
7.618
7.752
1,690,648
+0.12(+1.52%)
Jan 05, 2005
7.886
7.966
7.578
7.636
1,623,019
-0.30(-3.76%)
Jan 04, 2005
8.510
8.527
7.899
7.935
998,799
-0.52(-6.16%)
Jan 03, 2005
8.821
8.821
8.429
8.456
777,913
-0.36(-4.04%)
Dec 31, 2004
8.737
8.817
8.728
8.812
705,686
+0.08(+0.92%)
Dec 30, 2004
8.541
8.772
8.541
8.732
849,337
+0.12(+1.40%)
Dec 29, 2004
8.425
8.616
8.411
8.612
715,113
+0.18(+2.11%)
Dec 28, 2004
8.242
8.434
8.242
8.434
625,331
+0.11(+1.28%)
Dec 27, 2004
8.322
8.376
8.175
8.327
682,791
+0.07(+0.86%)
Dec 23, 2004
8.282
8.309
8.242
8.256
481,680
-0.02(-0.22%)
Dec 22, 2004
8.242
8.411
8.202
8.273
927,447
+0.10(+1.20%)
Dec 21, 2004
8.242
8.300
8.100
8.175
1,078,281
+0.02(+0.22%)
Dec 20, 2004
8.501
8.559
8.077
8.158
945,628
-0.28(-3.28%)
Dec 17, 2004
8.501
8.563
8.358
8.434
801,977
-0.06(-0.68%)
Dec 16, 2004
8.465
8.594
8.407
8.492
919,816
-0.03(-0.31%)
Dec 15, 2004
8.354
8.567
8.238
8.518
1,112,174
+0.01(+0.16%)
Dec 14, 2004
8.554
8.596
8.443
8.505
1,396,558
-0.00(-0.05%)
Dec 13, 2004
8.674
8.674
8.443
8.510
863,926
-0.01(-0.16%)
Dec 10, 2004
8.643
8.741
8.474
8.523
1,266,150
-0.10(-1.19%)
Dec 09, 2004
8.737
8.821
8.496
8.625
1,605,301
-0.26(-2.96%)
Dec 08, 2004
9.044
9.044
8.821
8.888
1,024,412
-0.07(-0.75%)
Dec 07, 2004
9.178
9.178
8.888
8.955
1,400,149
-0.20(-2.19%)
Dec 06, 2004
9.000
9.191
8.897
9.156
882,556
+0.09(+1.03%)
Dec 03, 2004
9.173
9.343
9.004
9.062
1,005,782
+0.02(+0.20%)
Dec 02, 2004
9.258
9.494
9.040
9.044
1,007,353
-0.24(-2.59%)
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
.