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 (%)
May 31, 2002
10.08
10.32
9.922
10.05
735,314
-0.22(-2.13%)
May 28, 2002
10.26
10.34
9.712
10.26
526,346
+0.05(+0.52%)
May 27, 2002
10.68
10.68
10.21
10.21
252,287
+0.00(+0.00%)
May 24, 2002
10.68
10.68
10.21
10.21
250,042
-0.48(-4.50%)
May 23, 2002
10.59
10.76
10.37
10.69
593,234
+0.11(+1.05%)
May 22, 2002
11.00
11.00
10.47
10.58
910,837
-0.46(-4.19%)
May 21, 2002
11.01
11.21
10.67
11.04
813,648
+0.02(+0.16%)
May 20, 2002
10.87
11.13
10.77
11.03
353,965
+0.00(+0.00%)
May 17, 2002
11.14
11.25
10.85
11.03
791,427
+0.18(+1.64%)
May 16, 2002
11.14
11.36
10.75
10.85
1,149,433
-0.42(-3.72%)
May 15, 2002
10.70
11.54
10.59
11.27
1,544,698
+0.20(+1.85%)
May 14, 2002
10.02
11.14
9.998
11.06
1,423,268
+1.05(+10.45%)
May 13, 2002
9.084
10.02
8.959
10.02
612,986
+1.02(+11.30%)
May 10, 2002
9.378
9.490
8.697
8.999
406,263
-0.30(-3.22%)
May 09, 2002
9.445
9.637
9.245
9.298
750,577
-0.24(-2.48%)
May 08, 2002
9.004
9.668
9.000
9.534
764,044
+0.82(+9.41%)
May 07, 2002
8.746
9.000
8.443
8.714
343,864
+0.07(+0.77%)
May 06, 2002
9.418
9.450
8.643
8.648
763,371
-0.51(-5.55%)
May 03, 2002
9.494
9.494
9.022
9.156
645,532
-0.29(-3.07%)
May 02, 2002
9.784
9.846
9.392
9.445
540,038
-0.29(-2.97%)
May 01, 2002
9.360
9.846
9.133
9.735
1,205,098
+0.31(+3.31%)
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%)
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
.