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 (%)
Apr 30, 2002
8.755
9.579
8.755
9.423
1,143,148
+0.74(+8.52%)
Apr 29, 2002
8.581
9.066
8.576
8.683
532,855
-0.06(-0.71%)
Apr 26, 2002
8.358
9.196
8.354
8.746
1,065,711
+0.59(+7.27%)
Apr 25, 2002
7.939
8.215
7.855
8.153
199,315
+0.23(+2.92%)
Apr 24, 2002
8.189
8.340
7.908
7.921
297,627
-0.27(-3.26%)
Apr 23, 2002
8.264
8.443
8.131
8.189
332,417
-0.06(-0.71%)
Apr 22, 2002
8.518
8.523
8.234
8.247
330,173
-0.31(-3.59%)
Apr 19, 2002
8.790
8.830
8.545
8.554
186,297
-0.19(-2.14%)
Apr 18, 2002
8.826
8.830
8.559
8.741
440,156
-0.09(-1.06%)
Apr 17, 2002
9.173
9.178
8.732
8.835
726,560
-0.16(-1.73%)
Apr 16, 2002
8.229
9.022
8.153
8.991
795,692
+0.86(+10.64%)
Apr 15, 2002
8.051
8.220
7.770
8.126
549,690
+0.14(+1.79%)
Apr 12, 2002
7.512
8.019
7.485
7.984
606,477
+0.49(+6.48%)
Apr 11, 2002
7.877
7.877
7.440
7.498
388,531
-0.41(-5.18%)
Apr 10, 2002
7.672
7.939
7.547
7.908
381,124
+0.19(+2.42%)
Apr 09, 2002
7.962
7.966
7.574
7.721
415,241
-0.12(-1.53%)
Apr 08, 2002
8.029
8.029
7.819
7.841
351,720
-0.20(-2.49%)
Apr 05, 2002
8.349
8.349
8.033
8.042
217,272
-0.28(-3.37%)
Apr 04, 2002
8.305
8.465
8.233
8.322
310,196
+0.04(+0.43%)
Apr 03, 2002
8.407
8.420
8.270
8.287
266,203
-0.15(-1.74%)
Apr 02, 2002
8.467
8.478
8.258
8.434
291,566
-0.08(-0.99%)
Apr 01, 2002
8.403
8.590
7.890
8.518
628,473
+0.03(+0.37%)
Mar 29, 2002
8.362
8.665
8.296
8.487
510,634
+0.00(+0.00%)
Mar 28, 2002
8.362
8.665
8.296
8.487
510,634
+0.04(+0.53%)
Mar 27, 2002
8.171
8.443
8.042
8.443
670,671
+0.26(+3.21%)
Mar 26, 2002
8.358
8.460
8.109
8.180
657,428
-0.13(-1.61%)
Mar 25, 2002
8.354
8.425
8.242
8.313
460,581
-0.05(-0.59%)
Mar 22, 2002
8.795
8.826
8.358
8.362
402,672
-0.42(-4.77%)
Mar 21, 2002
8.407
8.821
8.251
8.781
643,063
+0.42(+5.06%)
Mar 20, 2002
8.505
8.599
8.336
8.358
552,832
-0.33(-3.79%)
Mar 19, 2002
8.799
8.844
8.567
8.688
419,730
+0.02(+0.26%)
Mar 18, 2002
8.554
8.821
8.545
8.665
380,451
+0.13(+1.57%)
Mar 15, 2002
8.135
8.532
8.019
8.532
374,166
+0.33(+4.08%)
Mar 14, 2002
8.064
8.340
8.042
8.198
421,301
+0.12(+1.43%)
Mar 13, 2002
8.474
8.474
8.051
8.082
389,429
-0.43(-5.03%)
Mar 12, 2002
8.639
8.799
8.264
8.510
442,849
-0.26(-2.95%)
Mar 11, 2002
8.839
9.013
8.532
8.768
409,405
-0.08(-0.86%)
Mar 08, 2002
8.354
8.884
8.354
8.844
349,925
+0.53(+6.37%)
Mar 07, 2002
8.501
8.844
8.256
8.314
529,938
-0.12(-1.47%)
Mar 06, 2002
8.452
8.465
8.033
8.438
742,721
+0.00(+0.05%)
Mar 05, 2002
8.000
8.527
8.000
8.434
1,191,855
+0.43(+5.34%)
Mar 04, 2002
7.405
8.242
7.356
8.006
2,218,063
+0.65(+8.78%)
Mar 01, 2002
7.053
7.400
6.981
7.360
792,101
+0.35(+4.96%)
Feb 28, 2002
7.271
7.271
6.839
7.013
491,556
-0.18(-2.54%)
Feb 27, 2002
7.396
7.587
7.195
7.195
327,030
-0.14(-1.88%)
Feb 26, 2002
7.436
7.556
6.972
7.333
1,218,116
+0.01(+0.12%)
Feb 25, 2002
6.906
7.431
6.901
7.324
900,288
+0.42(+6.13%)
Feb 22, 2002
6.683
7.008
6.638
6.901
1,190,957
+0.30(+4.52%)
Feb 21, 2002
6.950
6.995
6.237
6.603
936,201
-0.37(-5.30%)
Feb 20, 2002
7.153
7.240
6.768
6.972
1,801,250
-0.13(-1.88%)
Feb 19, 2002
7.792
7.797
7.070
7.106
1,905,622
-0.67(-8.60%)
Feb 18, 2002
7.984
7.984
7.703
7.774
469,110
+0.00(+0.00%)
Feb 15, 2002
7.984
7.984
7.703
7.774
469,110
-0.12(-1.47%)
Feb 14, 2002
8.309
8.487
7.837
7.890
538,691
-0.42(-5.09%)
Feb 13, 2002
8.180
8.336
8.095
8.313
757,086
+0.22(+2.70%)
Feb 12, 2002
8.019
8.242
7.841
8.095
1,020,596
+0.08(+0.94%)
Feb 11, 2002
7.690
8.051
7.685
8.019
762,473
+0.29(+3.75%)
Feb 08, 2002
7.601
7.797
7.529
7.730
529,489
+0.04(+0.52%)
Feb 07, 2002
7.574
7.752
7.396
7.690
540,487
+0.12(+1.65%)
Feb 06, 2002
7.728
7.797
7.561
7.565
632,064
-0.12(-1.57%)
Feb 05, 2002
7.623
7.797
7.574
7.685
680,098
-0.11(-1.37%)
Feb 04, 2002
8.019
8.233
7.583
7.792
846,643
-0.27(-3.37%)
Feb 01, 2002
7.944
8.425
7.926
8.064
772,124
+0.00(+0.00%)
Jan 31, 2002
7.757
8.153
7.708
8.064
1,249,315
+0.27(+3.43%)
Jan 30, 2002
7.463
7.797
7.244
7.797
1,239,888
+0.39(+5.23%)
Jan 29, 2002
7.743
7.797
7.382
7.409
720,500
-0.16(-2.18%)
Jan 28, 2002
7.752
7.912
7.569
7.574
660,346
-0.16(-2.07%)
Jan 25, 2002
7.676
8.242
7.672
7.734
2,790,872
-0.06(-0.80%)
Jan 24, 2002
7.930
8.376
7.454
7.797
3,536,511
+0.00(+0.00%)
Jan 23, 2002
7.694
7.908
7.467
7.797
1,492,176
+0.08(+1.04%)
Jan 22, 2002
7.908
7.926
7.525
7.716
1,056,733
-0.10(-1.31%)
Jan 21, 2002
8.403
8.411
7.699
7.819
2,203,473
+0.00(+0.00%)
Jan 18, 2002
8.403
8.411
7.699
7.819
2,201,902
-0.62(-7.39%)
Jan 17, 2002
9.040
9.258
8.153
8.443
1,836,938
-0.45(-5.11%)
Jan 16, 2002
9.178
9.258
8.821
8.897
575,277
-0.28(-3.06%)
Jan 15, 2002
9.579
9.601
9.026
9.178
616,128
-0.28(-2.97%)
Jan 14, 2002
9.450
9.766
9.316
9.458
1,224,177
-0.02(-0.19%)
Jan 11, 2002
9.797
9.851
9.472
9.476
815,444
-0.50(-5.04%)
Jan 10, 2002
10.31
10.31
9.868
9.980
498,738
-0.20(-1.93%)
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
.