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 (%)
Mar 31, 2003
9.695
9.695
9.124
9.236
2,610,908
-0.57(-5.78%)
Mar 28, 2003
10.06
10.06
9.704
9.802
835,661
-0.26(-2.61%)
Mar 27, 2003
10.00
10.18
9.913
10.06
873,915
-0.05(-0.53%)
Mar 26, 2003
10.20
10.25
10.02
10.12
842,675
-0.09(-0.92%)
Mar 25, 2003
10.00
10.28
9.904
10.21
957,809
+0.19(+1.87%)
Mar 24, 2003
10.18
10.29
9.828
10.02
1,713,028
-0.61(-5.70%)
Mar 21, 2003
10.15
10.78
9.423
10.63
2,664,699
+0.58(+5.81%)
Mar 20, 2003
10.19
10.23
9.900
10.05
1,598,442
-0.20(-1.91%)
Mar 19, 2003
10.35
10.42
9.824
10.24
1,657,188
-0.14(-1.37%)
Mar 18, 2003
10.17
10.46
10.06
10.39
1,836,422
+0.19(+1.88%)
Mar 17, 2003
9.574
10.35
9.543
10.19
2,184,700
+0.42(+4.33%)
Mar 14, 2003
9.695
9.873
9.628
9.770
1,801,798
+0.01(+0.09%)
Mar 13, 2003
8.826
9.779
8.826
9.761
3,721,686
+1.03(+11.79%)
Mar 12, 2003
8.425
8.737
8.354
8.732
995,426
+0.31(+3.71%)
Mar 11, 2003
8.661
8.661
8.242
8.420
1,169,858
-0.22(-2.53%)
Mar 10, 2003
8.688
8.821
8.599
8.639
466,192
-0.11(-1.27%)
Mar 07, 2003
9.057
9.057
8.545
8.750
1,856,017
-0.36(-3.96%)
Mar 06, 2003
9.222
9.245
9.093
9.111
471,130
-0.12(-1.35%)
Mar 05, 2003
9.098
9.294
9.022
9.236
669,324
+0.14(+1.57%)
Mar 04, 2003
9.111
9.205
8.955
9.093
961,115
+0.00(+0.05%)
Mar 03, 2003
9.352
9.490
8.937
9.089
1,063,691
-0.19(-2.06%)
Feb 28, 2003
9.205
9.392
9.089
9.280
1,213,178
+0.11(+1.17%)
Feb 27, 2003
9.352
9.467
9.022
9.173
2,568,661
-0.03(-0.29%)
Feb 26, 2003
10.14
10.43
9.187
9.200
6,784,598
-0.83(-8.30%)
Feb 25, 2003
9.552
10.07
9.401
10.03
2,413,787
+0.45(+4.70%)
Feb 24, 2003
9.690
9.797
9.516
9.583
717,133
-0.15(-1.51%)
Feb 21, 2003
9.605
9.793
9.512
9.730
1,062,345
-0.03(-0.27%)
Feb 20, 2003
9.481
9.806
9.481
9.757
1,463,221
+0.29(+3.06%)
Feb 19, 2003
9.530
9.757
9.320
9.467
1,750,074
-0.07(-0.70%)
Feb 18, 2003
9.494
9.619
9.396
9.534
1,107,236
+0.05(+0.56%)
Feb 14, 2003
9.245
9.623
9.240
9.481
1,594,752
+0.23(+2.50%)
Feb 13, 2003
9.182
9.329
8.910
9.249
1,448,856
+0.09(+0.97%)
Feb 12, 2003
9.329
9.467
9.093
9.160
1,139,781
-0.20(-2.10%)
Feb 11, 2003
9.423
9.525
9.316
9.356
1,296,675
-0.07(-0.71%)
Feb 10, 2003
9.031
9.623
8.937
9.423
1,307,000
+0.40(+4.39%)
Feb 07, 2003
9.418
9.574
8.951
9.026
1,647,498
-0.37(-3.98%)
Feb 06, 2003
9.427
9.641
9.222
9.401
833,849
-0.04(-0.42%)
Feb 05, 2003
9.690
10.14
9.356
9.441
1,906,519
-0.23(-2.40%)
Feb 04, 2003
9.053
9.815
9.040
9.672
1,919,089
+0.37(+3.98%)
Feb 03, 2003
9.623
9.784
9.240
9.303
1,487,911
-0.33(-3.38%)
Jan 31, 2003
9.173
9.824
8.906
9.628
1,699,123
+0.33(+3.55%)
Jan 30, 2003
9.686
9.842
9.267
9.298
1,894,006
-0.39(-4.01%)
Jan 29, 2003
10.00
10.01
9.445
9.686
2,263,178
-0.35(-3.51%)
Jan 28, 2003
9.641
10.20
9.641
10.04
3,714,055
+0.41(+4.31%)
Jan 27, 2003
9.334
9.779
9.245
9.623
4,964,044
+0.17(+1.84%)
Jan 24, 2003
8.879
10.10
8.804
9.450
6,185,752
+1.27(+15.46%)
Jan 23, 2003
8.073
8.380
7.917
8.184
585,827
+0.20(+2.51%)
Jan 22, 2003
7.886
8.193
7.850
7.984
538,242
+0.05(+0.67%)
Jan 21, 2003
8.002
8.184
7.757
7.930
582,460
-0.04(-0.56%)
Jan 17, 2003
8.242
8.247
7.966
7.975
776,613
-0.36(-4.33%)
Jan 16, 2003
8.576
8.732
8.189
8.336
1,351,218
-0.24(-2.75%)
Jan 15, 2003
8.750
8.750
8.465
8.572
1,311,714
-0.17(-1.99%)
Jan 14, 2003
8.536
8.870
8.447
8.746
1,176,368
+0.15(+1.71%)
Jan 13, 2003
8.452
8.714
8.318
8.599
1,519,335
+0.16(+1.85%)
Jan 10, 2003
8.171
8.572
8.086
8.443
717,806
+0.07(+0.85%)
Jan 09, 2003
7.966
8.728
7.957
8.371
1,289,044
+0.46(+5.86%)
Jan 08, 2003
8.305
8.305
7.721
7.908
1,825,716
-0.42(-5.08%)
Jan 07, 2003
8.362
8.634
8.300
8.331
768,533
-0.09(-1.11%)
Jan 06, 2003
8.100
8.621
8.100
8.425
542,507
+0.29(+3.62%)
Jan 03, 2003
8.131
8.256
8.015
8.131
755,066
-0.01(-0.11%)
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
.