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
)
74.33
-1.67 (-2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2002
10.09
10.33
9.925
10.05
735,110
-0.22(-2.13%)
May 28, 2002
10.26
10.34
9.715
10.27
526,201
+0.05(+0.52%)
May 27, 2002
10.68
10.68
10.21
10.21
252,217
+0.00(+0.00%)
May 24, 2002
10.68
10.68
10.21
10.21
249,973
-0.48(-4.50%)
May 23, 2002
10.59
10.76
10.37
10.70
593,070
+0.11(+1.05%)
May 22, 2002
11.00
11.00
10.47
10.58
910,585
-0.46(-4.20%)
May 21, 2002
11.01
11.22
10.67
11.05
813,423
+0.02(+0.16%)
May 20, 2002
10.87
11.14
10.78
11.03
353,867
+0.00(+0.00%)
May 17, 2002
11.15
11.25
10.85
11.03
791,209
+0.18(+1.64%)
May 16, 2002
11.14
11.36
10.76
10.85
1,149,115
-0.42(-3.72%)
May 15, 2002
10.70
11.54
10.59
11.27
1,544,271
+0.21(+1.85%)
May 14, 2002
10.03
11.14
10.00
11.07
1,422,874
+1.05(+10.45%)
May 13, 2002
9.087
10.02
8.962
10.02
612,816
+1.02(+11.30%)
May 10, 2002
9.381
9.492
8.699
9.001
406,150
-0.30(-3.22%)
May 09, 2002
9.448
9.639
9.247
9.301
750,369
-0.24(-2.48%)
May 08, 2002
9.007
9.671
9.002
9.537
763,833
+0.82(+9.41%)
May 07, 2002
8.748
9.002
8.445
8.717
343,769
+0.07(+0.77%)
May 06, 2002
9.421
9.452
8.646
8.650
763,159
-0.51(-5.55%)
May 03, 2002
9.497
9.497
9.024
9.158
645,353
-0.29(-3.07%)
May 02, 2002
9.786
9.849
9.394
9.448
539,889
-0.29(-2.97%)
May 01, 2002
9.363
9.849
9.136
9.737
1,204,764
+0.31(+3.31%)
Apr 30, 2002
8.757
9.581
8.757
9.425
1,142,832
+0.74(+8.52%)
Apr 29, 2002
8.583
9.069
8.579
8.686
532,708
-0.06(-0.71%)
Apr 26, 2002
8.360
9.198
8.356
8.748
1,065,417
+0.59(+7.27%)
Apr 25, 2002
7.941
8.218
7.857
8.155
199,260
+0.23(+2.92%)
Apr 24, 2002
8.191
8.343
7.910
7.924
297,544
-0.27(-3.26%)
Apr 23, 2002
8.267
8.445
8.133
8.191
332,325
-0.06(-0.71%)
Apr 22, 2002
8.521
8.525
8.236
8.249
330,081
-0.31(-3.59%)
Apr 19, 2002
8.793
8.833
8.548
8.556
186,246
-0.19(-2.14%)
Apr 18, 2002
8.828
8.833
8.561
8.744
440,034
-0.09(-1.06%)
Apr 17, 2002
9.176
9.180
8.735
8.837
726,359
-0.16(-1.73%)
Apr 16, 2002
8.231
9.024
8.155
8.993
795,472
+0.86(+10.64%)
Apr 15, 2002
8.053
8.222
7.772
8.129
549,537
+0.14(+1.79%)
Apr 12, 2002
7.514
8.022
7.487
7.986
606,309
+0.49(+6.48%)
Apr 11, 2002
7.879
7.879
7.442
7.500
388,423
-0.41(-5.18%)
Apr 10, 2002
7.674
7.941
7.549
7.910
381,018
+0.19(+2.42%)
Apr 09, 2002
7.964
7.968
7.576
7.723
415,126
-0.12(-1.53%)
Apr 08, 2002
8.031
8.031
7.821
7.843
351,623
-0.20(-2.49%)
Apr 05, 2002
8.351
8.351
8.035
8.044
217,212
-0.28(-3.37%)
Apr 04, 2002
8.307
8.467
8.236
8.325
310,110
+0.04(+0.43%)
Apr 03, 2002
8.409
8.423
8.273
8.289
266,129
-0.15(-1.74%)
Apr 02, 2002
8.470
8.481
8.260
8.436
291,486
-0.08(-0.99%)
Apr 01, 2002
8.405
8.592
7.892
8.521
628,299
+0.03(+0.37%)
Mar 29, 2002
8.365
8.668
8.298
8.490
510,493
+0.00(+0.00%)
Mar 28, 2002
8.365
8.668
8.298
8.490
510,493
+0.04(+0.53%)
Mar 27, 2002
8.173
8.445
8.044
8.445
670,485
+0.26(+3.21%)
Mar 26, 2002
8.360
8.463
8.111
8.182
657,246
-0.13(-1.61%)
Mar 25, 2002
8.356
8.427
8.244
8.316
460,454
-0.05(-0.59%)
Mar 22, 2002
8.797
8.828
8.360
8.365
402,560
-0.42(-4.77%)
Mar 21, 2002
8.409
8.824
8.253
8.784
642,885
+0.42(+5.06%)
Mar 20, 2002
8.507
8.601
8.338
8.360
552,679
-0.33(-3.79%)
Mar 19, 2002
8.802
8.846
8.570
8.690
419,614
+0.02(+0.26%)
Mar 18, 2002
8.556
8.824
8.548
8.668
380,345
+0.13(+1.57%)
Mar 15, 2002
8.138
8.534
8.022
8.534
374,062
+0.33(+4.08%)
Mar 14, 2002
8.066
8.343
8.044
8.200
421,185
+0.12(+1.43%)
Mar 13, 2002
8.476
8.476
8.053
8.084
389,321
-0.43(-5.03%)
Mar 12, 2002
8.641
8.801
8.267
8.512
442,726
-0.26(-2.95%)
Mar 11, 2002
8.842
9.015
8.534
8.770
409,292
-0.08(-0.86%)
Mar 08, 2002
8.356
8.886
8.356
8.846
349,828
+0.53(+6.37%)
Mar 07, 2002
8.503
8.846
8.258
8.316
529,791
-0.12(-1.47%)
Mar 06, 2002
8.454
8.467
8.035
8.441
742,515
+0.00(+0.05%)
Mar 05, 2002
8.003
8.530
8.003
8.436
1,191,525
+0.43(+5.34%)
Mar 04, 2002
7.407
8.244
7.358
8.008
2,217,449
+0.65(+8.78%)
Mar 01, 2002
7.055
7.402
6.983
7.362
791,882
+0.35(+4.96%)
Feb 28, 2002
7.273
7.273
6.841
7.014
491,420
-0.18(-2.54%)
Feb 27, 2002
7.398
7.589
7.197
7.197
326,940
-0.14(-1.88%)
Feb 26, 2002
7.438
7.558
6.974
7.335
1,217,779
+0.01(+0.12%)
Feb 25, 2002
6.908
7.433
6.903
7.326
900,039
+0.42(+6.13%)
Feb 22, 2002
6.685
7.010
6.640
6.903
1,190,628
+0.30(+4.52%)
Feb 21, 2002
6.952
6.997
6.239
6.604
935,942
-0.37(-5.30%)
Feb 20, 2002
7.155
7.242
6.769
6.974
1,800,752
-0.13(-1.88%)
Feb 19, 2002
7.794
7.799
7.072
7.108
1,905,094
-0.67(-8.60%)
Feb 18, 2002
7.986
7.986
7.705
7.777
468,980
+0.00(+0.00%)
Feb 15, 2002
7.986
7.986
7.705
7.777
468,980
-0.12(-1.47%)
Feb 14, 2002
8.311
8.490
7.839
7.892
538,542
-0.42(-5.09%)
Feb 13, 2002
8.182
8.338
8.097
8.316
756,876
+0.22(+2.70%)
Feb 12, 2002
8.022
8.244
7.843
8.097
1,020,314
+0.08(+0.94%)
Feb 11, 2002
7.692
8.053
7.687
8.022
762,262
+0.29(+3.75%)
Feb 08, 2002
7.603
7.799
7.531
7.732
529,342
+0.04(+0.52%)
Feb 07, 2002
7.576
7.754
7.398
7.692
540,337
+0.12(+1.65%)
Feb 06, 2002
7.730
7.799
7.563
7.567
631,890
-0.12(-1.57%)
Feb 05, 2002
7.625
7.799
7.576
7.687
679,910
-0.11(-1.37%)
Feb 04, 2002
8.022
8.236
7.585
7.794
846,409
-0.27(-3.37%)
Feb 01, 2002
7.946
8.427
7.928
8.066
771,911
+0.00(+0.00%)
Jan 31, 2002
7.759
8.155
7.710
8.066
1,248,970
+0.27(+3.43%)
Jan 30, 2002
7.465
7.799
7.246
7.799
1,239,545
+0.39(+5.23%)
Jan 29, 2002
7.745
7.799
7.384
7.411
720,300
-0.16(-2.18%)
Jan 28, 2002
7.754
7.915
7.572
7.576
660,163
-0.16(-2.07%)
Jan 25, 2002
7.678
8.244
7.674
7.736
2,790,100
-0.06(-0.80%)
Jan 24, 2002
7.933
8.378
7.456
7.799
3,535,532
+0.00(+0.00%)
Jan 23, 2002
7.696
7.910
7.469
7.799
1,491,763
+0.08(+1.04%)
Jan 22, 2002
7.910
7.928
7.527
7.719
1,056,441
-0.10(-1.31%)
Jan 21, 2002
8.405
8.414
7.701
7.821
2,202,864
+0.00(+0.00%)
Jan 18, 2002
8.405
8.414
7.701
7.821
2,201,293
-0.62(-7.39%)
Jan 17, 2002
9.042
9.261
8.155
8.445
1,836,430
-0.45(-5.11%)
Jan 16, 2002
9.180
9.261
8.824
8.900
575,118
-0.28(-3.06%)
Jan 15, 2002
9.581
9.604
9.029
9.180
615,958
-0.28(-2.97%)
Jan 14, 2002
9.452
9.769
9.318
9.461
1,223,838
-0.02(-0.19%)
Jan 11, 2002
9.800
9.853
9.474
9.479
815,219
-0.50(-5.04%)
Jan 10, 2002
10.31
10.31
9.871
9.982
498,600
-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
.