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 27, 2009
8.142
8.467
8.124
8.178
1,218,663
-0.07(-0.81%)
Feb 26, 2009
8.405
8.552
8.222
8.244
594,248
-0.11(-1.28%)
Feb 25, 2009
8.289
8.516
8.200
8.351
1,282,149
+0.01(+0.11%)
Feb 24, 2009
8.414
8.583
8.285
8.343
1,104,169
+0.00(+0.00%)
Feb 23, 2009
8.757
8.895
8.307
8.343
1,145,960
-0.40(-4.54%)
Feb 20, 2009
8.610
8.873
8.610
8.739
919,375
+0.01(+0.15%)
Feb 19, 2009
8.851
9.145
8.695
8.726
819,828
-0.26(-2.93%)
Feb 18, 2009
9.100
9.265
8.784
8.989
733,201
+0.01(+0.10%)
Feb 17, 2009
9.274
9.341
8.766
8.980
930,307
-0.57(-5.97%)
Feb 13, 2009
9.318
9.671
9.310
9.550
940,719
+0.21(+2.24%)
Feb 12, 2009
9.127
9.359
8.864
9.341
646,760
+0.24(+2.64%)
Feb 11, 2009
9.154
9.216
8.962
9.100
694,100
-0.03(-0.29%)
Feb 10, 2009
9.510
9.706
9.105
9.127
764,149
-0.38(-4.03%)
Feb 09, 2009
9.359
9.728
9.051
9.510
809,755
-0.06(-0.65%)
Feb 06, 2009
8.770
9.786
8.770
9.572
1,690,570
+0.77(+8.70%)
Feb 05, 2009
8.338
9.448
8.151
8.806
2,786,850
-0.14(-1.54%)
Feb 04, 2009
8.802
9.078
8.637
8.944
1,114,927
+0.16(+1.88%)
Feb 03, 2009
8.810
8.855
8.672
8.779
1,055,191
-0.03(-0.35%)
Feb 02, 2009
8.530
8.868
8.472
8.810
811,774
+0.13(+1.54%)
Jan 30, 2009
8.873
8.966
8.632
8.677
737,424
-0.10(-1.12%)
Jan 29, 2009
8.949
8.993
8.686
8.775
634,849
-0.30(-3.34%)
Jan 28, 2009
8.824
9.105
8.753
9.078
841,170
+0.40(+4.62%)
Jan 27, 2009
8.343
8.739
8.227
8.677
836,666
+0.22(+2.58%)
Jan 26, 2009
8.115
8.552
8.115
8.458
564,841
+0.31(+3.83%)
Jan 23, 2009
7.879
8.262
7.866
8.146
624,559
+0.12(+1.56%)
Jan 22, 2009
8.191
8.195
7.843
8.022
539,043
-0.31(-3.74%)
Jan 21, 2009
7.950
8.343
7.870
8.334
863,595
+0.45(+5.65%)
Jan 20, 2009
8.285
8.365
7.861
7.888
564,879
-0.46(-5.55%)
Jan 16, 2009
8.115
8.409
8.057
8.351
841,932
+0.28(+3.48%)
Jan 15, 2009
8.071
8.102
7.852
8.071
940,374
-0.01(-0.11%)
Jan 14, 2009
8.334
8.463
8.039
8.080
735,097
-0.36(-4.28%)
Jan 13, 2009
8.369
8.548
8.311
8.441
821,327
+0.04(+0.48%)
Jan 12, 2009
8.802
8.802
8.311
8.400
930,426
-0.39(-4.41%)
Jan 09, 2009
9.162
9.162
8.766
8.788
791,094
-0.42(-4.55%)
Jan 08, 2009
9.069
9.296
8.944
9.207
1,008,302
+0.01(+0.15%)
Jan 07, 2009
9.158
9.265
9.024
9.194
777,202
-0.14(-1.48%)
Jan 06, 2009
9.100
9.385
9.038
9.332
832,369
+0.26(+2.85%)
Jan 05, 2009
8.993
9.096
8.797
9.073
1,325,524
+0.07(+0.79%)
Jan 02, 2009
8.877
9.033
8.668
9.002
674,912
+0.14(+1.61%)
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%)
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
.