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
)
76.01
+0.38 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2005
9.296
9.399
9.171
9.310
831,339
+0.05(+0.58%)
Mar 30, 2005
9.127
9.372
9.127
9.256
588,712
+0.17(+1.91%)
Mar 29, 2005
9.153
9.256
9.069
9.082
592,374
-0.08(-0.83%)
Mar 28, 2005
9.216
9.301
9.096
9.158
675,776
-0.01(-0.15%)
Mar 24, 2005
9.180
9.332
9.162
9.171
289,327
-0.03(-0.29%)
Mar 23, 2005
9.136
9.448
9.136
9.198
564,897
+0.03(+0.29%)
Mar 22, 2005
9.314
9.479
9.158
9.171
438,281
-0.15(-1.63%)
Mar 21, 2005
9.096
9.390
9.047
9.323
1,037,883
+0.25(+2.70%)
Mar 18, 2005
9.376
9.390
9.069
9.078
1,065,787
-0.28(-3.00%)
Mar 17, 2005
9.403
9.443
9.314
9.359
558,190
-0.04(-0.38%)
Mar 16, 2005
9.430
9.679
9.318
9.394
1,076,881
-0.11(-1.17%)
Mar 15, 2005
9.581
9.711
9.461
9.506
1,446,099
-0.06(-0.61%)
Mar 14, 2005
9.314
9.564
9.314
9.564
1,325,113
+0.27(+2.93%)
Mar 11, 2005
9.604
9.635
9.238
9.292
987,328
-0.29(-3.07%)
Mar 10, 2005
9.479
9.715
9.394
9.586
820,947
+0.18(+1.94%)
Mar 09, 2005
9.367
9.581
9.323
9.403
788,224
+0.00(+0.00%)
Mar 08, 2005
9.555
9.751
9.403
9.403
605,909
-0.22(-2.31%)
Mar 07, 2005
9.390
9.791
9.390
9.626
443,534
+0.17(+1.84%)
Mar 04, 2005
9.555
9.648
9.336
9.452
835,252
-0.03(-0.33%)
Mar 03, 2005
9.595
9.653
9.318
9.483
752,346
-0.11(-1.12%)
Mar 02, 2005
9.604
9.942
9.537
9.590
1,118,766
-0.20(-2.00%)
Mar 01, 2005
9.434
9.849
9.434
9.786
1,454,994
+0.32(+3.39%)
Feb 28, 2005
9.546
9.786
9.350
9.466
1,353,986
-0.01(-0.14%)
Feb 25, 2005
9.078
9.564
9.060
9.479
1,628,562
+0.42(+4.62%)
Feb 24, 2005
8.859
9.087
8.859
9.060
1,261,933
+0.16(+1.75%)
Feb 23, 2005
9.024
9.140
8.891
8.904
1,401,918
-0.07(-0.75%)
Feb 22, 2005
9.011
9.256
8.859
8.971
1,601,794
+0.07(+0.75%)
Feb 18, 2005
9.091
9.091
8.868
8.904
1,179,419
-0.16(-1.77%)
Feb 17, 2005
9.528
9.532
9.029
9.064
1,102,174
-0.38(-4.06%)
Feb 16, 2005
9.501
9.617
9.296
9.448
976,786
+0.00(+0.05%)
Feb 15, 2005
9.305
9.804
9.305
9.443
1,675,273
+0.06(+0.67%)
Feb 14, 2005
9.167
9.381
9.056
9.381
960,228
+0.15(+1.59%)
Feb 11, 2005
8.966
9.385
8.904
9.234
938,058
+0.19(+2.07%)
Feb 10, 2005
9.002
9.082
8.833
9.047
1,865,700
+0.44(+5.13%)
Feb 09, 2005
8.726
8.846
8.534
8.605
1,133,387
-0.20(-2.33%)
Feb 08, 2005
8.610
8.900
8.543
8.810
760,972
+0.25(+2.86%)
Feb 07, 2005
8.712
8.788
8.490
8.565
881,035
-0.23(-2.58%)
Feb 04, 2005
8.334
8.793
8.293
8.793
1,466,328
+0.46(+5.56%)
Feb 03, 2005
8.311
8.351
8.124
8.329
1,383,816
-0.04(-0.48%)
Feb 02, 2005
8.307
8.467
8.227
8.369
1,239,274
+0.06(+0.75%)
Feb 01, 2005
8.071
8.343
8.071
8.307
948,829
+0.15(+1.86%)
Jan 31, 2005
7.901
8.178
7.808
8.155
1,738,112
+0.37(+4.75%)
Jan 28, 2005
7.883
8.066
7.692
7.785
1,287,615
-0.09(-1.19%)
Jan 27, 2005
7.941
8.066
7.692
7.879
3,556,280
-0.29(-3.49%)
Jan 26, 2005
7.745
8.209
7.732
8.164
1,426,011
+0.40(+5.17%)
Jan 25, 2005
7.732
7.999
7.710
7.763
964,074
+0.11(+1.40%)
Jan 24, 2005
7.777
7.777
7.598
7.656
960,015
-0.05(-0.69%)
Jan 21, 2005
7.830
7.875
7.687
7.710
1,002,580
-0.07(-0.92%)
Jan 20, 2005
7.785
7.933
7.741
7.781
1,010,802
-0.08(-0.96%)
Jan 19, 2005
7.999
8.035
7.817
7.857
1,269,742
-0.09(-1.18%)
Jan 18, 2005
7.866
8.008
7.687
7.950
1,013,694
+0.14(+1.83%)
Jan 14, 2005
7.843
7.959
7.763
7.808
1,204,212
+0.09(+1.15%)
Jan 13, 2005
7.732
7.754
7.576
7.719
1,385,410
+0.08(+1.11%)
Jan 12, 2005
7.790
7.808
7.523
7.634
2,780,258
+0.08(+1.06%)
Jan 11, 2005
7.701
7.732
7.340
7.554
3,789,383
-0.16(-2.08%)
Jan 10, 2005
7.661
7.870
7.634
7.714
1,294,899
+0.01(+0.17%)
Jan 07, 2005
7.843
7.843
7.589
7.701
855,594
-0.05(-0.69%)
Jan 06, 2005
7.759
7.866
7.621
7.754
1,690,180
+0.12(+1.52%)
Jan 05, 2005
7.888
7.968
7.580
7.638
1,622,570
-0.30(-3.76%)
Jan 04, 2005
8.512
8.530
7.901
7.937
998,523
-0.52(-6.16%)
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
.