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
)
74.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2009
7.968
7.982
7.465
7.665
1,395,471
-0.26(-3.32%)
Mar 30, 2009
8.075
8.075
7.794
7.928
700,433
-0.44(-5.22%)
Mar 26, 2009
8.053
8.400
7.928
8.365
574,295
+0.33(+4.16%)
Mar 25, 2009
8.262
8.320
7.768
8.031
814,727
-0.15(-1.85%)
Mar 24, 2009
8.343
8.414
8.178
8.182
617,520
-0.29(-3.37%)
Mar 23, 2009
8.280
8.534
8.236
8.467
629,758
+0.24(+2.93%)
Mar 20, 2009
8.779
8.819
8.204
8.227
817,245
-0.47(-5.38%)
Mar 19, 2009
8.690
8.775
8.579
8.695
623,686
+0.03(+0.36%)
Mar 18, 2009
8.641
8.686
8.561
8.663
1,145,590
+0.03(+0.36%)
Mar 17, 2009
8.498
8.637
8.409
8.632
816,877
+0.14(+1.68%)
Mar 16, 2009
8.695
8.913
8.467
8.490
2,244,466
-0.87(-9.33%)
Mar 13, 2009
9.194
9.425
9.056
9.363
522,298
+0.19(+2.09%)
Mar 12, 2009
8.637
9.229
8.552
9.171
1,045,634
+0.47(+5.43%)
Mar 11, 2009
8.298
8.828
8.298
8.699
1,042,643
+0.41(+4.95%)
Mar 10, 2009
8.062
8.325
7.843
8.289
856,163
+0.38(+4.79%)
Mar 09, 2009
8.093
8.162
7.892
7.910
1,284,415
-0.29(-3.53%)
Mar 06, 2009
8.133
8.204
7.999
8.200
1,171,893
+0.12(+1.43%)
Mar 05, 2009
7.946
8.200
7.870
8.084
1,448,473
+0.01(+0.17%)
Mar 04, 2009
7.982
8.169
7.933
8.071
1,245,198
+0.07(+0.89%)
Mar 02, 2009
8.195
8.289
7.964
7.999
1,160,721
-0.18(-2.18%)
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%)
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
.