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 (%)
May 30, 2003
11.54
11.89
11.43
11.88
1,311,800
+0.41(+3.53%)
May 29, 2003
11.14
11.70
11.12
11.48
1,257,946
+0.37(+3.37%)
May 28, 2003
11.15
11.51
10.89
11.10
1,176,491
-0.02(-0.20%)
May 27, 2003
10.54
11.15
10.54
11.12
559,411
+0.55(+5.23%)
May 23, 2003
10.52
10.62
10.37
10.57
356,560
+0.02(+0.21%)
May 22, 2003
10.39
10.58
10.17
10.55
664,427
+0.20(+1.94%)
May 21, 2003
10.25
10.38
10.05
10.35
797,492
+0.16(+1.53%)
May 20, 2003
10.43
10.43
9.978
10.19
1,477,177
-0.29(-2.72%)
May 19, 2003
10.78
11.00
10.43
10.48
1,175,818
-0.51(-4.62%)
May 16, 2003
10.97
11.37
10.77
10.99
1,649,511
-0.13(-1.17%)
May 15, 2003
11.06
11.18
11.01
11.11
681,929
+0.07(+0.65%)
May 14, 2003
11.15
11.19
10.92
11.04
709,754
-0.12(-1.08%)
May 13, 2003
11.18
11.31
11.01
11.16
1,681,599
-0.08(-0.71%)
May 12, 2003
10.78
11.25
10.67
11.24
2,297,109
+0.49(+4.56%)
May 09, 2003
10.25
10.84
10.14
10.75
1,212,394
+0.50(+4.91%)
May 08, 2003
10.38
10.44
10.18
10.25
827,336
-0.20(-1.92%)
May 07, 2003
10.52
10.81
10.39
10.45
1,143,056
-0.35(-3.22%)
May 06, 2003
10.73
10.89
10.52
10.80
1,761,259
+0.04(+0.33%)
May 05, 2003
10.25
10.80
10.22
10.76
1,916,314
+0.54(+5.32%)
May 02, 2003
9.907
10.25
9.786
10.22
1,082,470
+0.37(+3.71%)
May 01, 2003
9.822
9.960
9.550
9.853
604,065
-0.01(-0.10%)
Apr 30, 2003
9.800
9.951
9.559
9.863
1,296,990
-0.03(-0.35%)
Apr 29, 2003
9.581
10.06
9.541
9.898
1,477,850
+0.41(+4.27%)
Apr 28, 2003
9.537
9.675
9.430
9.492
1,315,166
+0.03(+0.28%)
Apr 25, 2003
9.742
9.858
9.425
9.466
1,348,825
-0.39(-3.93%)
Apr 24, 2003
9.702
9.947
9.537
9.853
1,963,212
-0.15(-1.51%)
Apr 23, 2003
9.818
10.02
9.644
10.00
1,648,838
+0.16(+1.68%)
Apr 22, 2003
9.804
10.00
9.608
9.840
1,517,792
-0.02(-0.18%)
Apr 21, 2003
9.804
9.920
9.501
9.858
706,164
+0.04(+0.41%)
Apr 17, 2003
9.541
9.858
9.448
9.818
1,397,742
+0.37(+3.92%)
Apr 16, 2003
9.715
9.769
9.448
9.448
1,009,094
-0.00(-0.05%)
Apr 15, 2003
9.100
9.751
8.917
9.452
2,257,391
+0.31(+3.41%)
Apr 14, 2003
8.806
9.140
8.663
9.140
1,276,346
+0.38(+4.32%)
Apr 11, 2003
8.940
9.069
8.588
8.761
1,097,505
-0.08(-0.96%)
Apr 10, 2003
8.900
8.922
8.699
8.846
951,649
+0.02(+0.25%)
Apr 09, 2003
8.824
9.002
8.757
8.824
1,625,052
+0.09(+1.02%)
Apr 08, 2003
9.604
9.604
8.703
8.735
3,387,209
-0.88(-9.18%)
Apr 07, 2003
9.626
10.13
9.581
9.617
1,782,576
+0.25(+2.62%)
Apr 04, 2003
9.586
9.844
9.283
9.372
1,086,958
-0.21(-2.19%)
Apr 03, 2003
9.777
10.05
9.470
9.582
1,151,583
-0.23(-2.31%)
Apr 02, 2003
9.506
9.920
9.470
9.809
568,386
+0.45(+4.81%)
Apr 01, 2003
9.247
9.390
9.091
9.359
811,179
+0.12(+1.30%)
Mar 31, 2003
9.697
9.697
9.127
9.238
2,610,186
-0.57(-5.78%)
Mar 28, 2003
10.06
10.06
9.706
9.805
835,430
-0.26(-2.61%)
Mar 27, 2003
10.00
10.19
9.916
10.07
873,673
-0.05(-0.53%)
Mar 26, 2003
10.21
10.25
10.02
10.12
842,442
-0.09(-0.92%)
Mar 25, 2003
10.00
10.29
9.907
10.21
957,544
+0.19(+1.87%)
Mar 24, 2003
10.18
10.29
9.831
10.03
1,712,554
-0.61(-5.70%)
Mar 21, 2003
10.16
10.78
9.425
10.63
2,663,962
+0.58(+5.81%)
Mar 20, 2003
10.20
10.24
9.902
10.05
1,597,999
-0.20(-1.91%)
Mar 19, 2003
10.35
10.42
9.827
10.25
1,656,730
-0.14(-1.37%)
Mar 18, 2003
10.17
10.46
10.06
10.39
1,835,914
+0.19(+1.88%)
Mar 17, 2003
9.577
10.35
9.546
10.20
2,184,095
+0.42(+4.33%)
Mar 14, 2003
9.697
9.876
9.630
9.773
1,801,299
+0.01(+0.09%)
Mar 13, 2003
8.828
9.782
8.828
9.764
3,720,656
+1.03(+11.79%)
Mar 12, 2003
8.427
8.739
8.356
8.735
995,150
+0.31(+3.71%)
Mar 11, 2003
8.663
8.663
8.244
8.422
1,169,535
-0.22(-2.53%)
Mar 10, 2003
8.690
8.824
8.601
8.641
466,063
-0.11(-1.27%)
Mar 07, 2003
9.060
9.060
8.548
8.753
1,855,504
-0.36(-3.96%)
Mar 06, 2003
9.225
9.247
9.096
9.113
471,000
-0.12(-1.35%)
Mar 05, 2003
9.100
9.296
9.024
9.238
669,139
+0.14(+1.57%)
Mar 04, 2003
9.113
9.207
8.958
9.096
960,849
+0.00(+0.05%)
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
.