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 29, 2009
9.635
9.844
9.501
9.831
484,899
+0.19(+1.94%)
May 28, 2009
9.693
9.795
9.381
9.644
284,458
-0.01(-0.14%)
May 27, 2009
9.550
9.884
9.470
9.657
487,852
+0.05(+0.56%)
May 26, 2009
9.118
9.639
9.118
9.604
378,211
+0.38(+4.16%)
May 22, 2009
9.073
9.488
9.073
9.220
313,057
+0.17(+1.92%)
May 21, 2009
9.140
9.305
8.891
9.047
364,440
-0.17(-1.84%)
May 20, 2009
9.185
9.617
9.185
9.216
378,918
+0.07(+0.78%)
May 19, 2009
9.007
9.256
8.913
9.145
317,185
+0.02(+0.24%)
May 18, 2009
9.002
9.136
8.922
9.122
511,222
+0.20(+2.25%)
May 15, 2009
8.712
9.020
8.637
8.922
612,334
+0.21(+2.35%)
May 14, 2009
8.271
8.886
8.271
8.717
1,037,720
+0.59(+7.24%)
May 13, 2009
8.405
8.414
8.066
8.129
1,140,637
-0.31(-3.65%)
May 12, 2009
8.908
9.002
8.414
8.436
814,242
-0.40(-4.54%)
May 11, 2009
8.815
8.958
8.768
8.837
454,803
-0.11(-1.25%)
May 08, 2009
9.087
9.140
8.672
8.949
774,821
-0.05(-0.59%)
May 07, 2009
9.604
9.608
8.806
9.002
758,667
-0.53(-5.61%)
May 06, 2009
9.933
9.933
9.350
9.537
468,839
-0.41(-4.08%)
May 05, 2009
9.880
10.00
9.751
9.942
501,268
+0.10(+1.04%)
May 04, 2009
9.568
9.844
9.497
9.840
445,282
+0.32(+3.37%)
May 01, 2009
9.519
9.635
9.390
9.519
330,986
+0.03(+0.28%)
Apr 30, 2009
9.550
9.791
9.372
9.492
674,951
-0.02(-0.19%)
Apr 29, 2009
9.417
9.715
9.363
9.510
589,230
+0.09(+0.95%)
Apr 28, 2009
9.412
9.613
9.332
9.421
675,938
-0.04(-0.42%)
Apr 27, 2009
9.345
9.590
9.213
9.461
1,175,652
+0.10(+1.10%)
Apr 24, 2009
9.773
10.45
9.287
9.359
2,757,323
+0.17(+1.89%)
Apr 23, 2009
9.648
9.648
9.042
9.185
735,629
-0.49(-5.02%)
Apr 22, 2009
9.073
9.728
8.984
9.671
920,741
+0.45(+4.93%)
Apr 21, 2009
8.842
9.225
8.837
9.216
586,360
+0.39(+4.39%)
Apr 20, 2009
8.788
8.962
8.530
8.828
599,200
-0.09(-1.05%)
Apr 17, 2009
8.454
8.958
8.418
8.922
889,223
+0.49(+5.81%)
Apr 16, 2009
8.213
8.463
8.142
8.432
468,657
+0.26(+3.16%)
Apr 15, 2009
8.075
8.200
7.968
8.173
452,138
+0.03(+0.33%)
Apr 14, 2009
8.057
8.240
8.035
8.146
503,021
+0.01(+0.11%)
Apr 13, 2009
8.022
8.204
7.768
8.138
657,982
+0.02(+0.22%)
Apr 09, 2009
7.826
8.178
7.728
8.120
555,796
+0.38(+4.95%)
Apr 08, 2009
7.612
7.826
7.536
7.736
239,976
+0.20(+2.66%)
Apr 07, 2009
7.794
7.794
7.465
7.536
779,762
-0.33(-4.19%)
Apr 06, 2009
8.138
8.160
7.790
7.866
677,475
-0.33(-4.08%)
Apr 03, 2009
8.111
8.218
8.031
8.200
295,837
+0.11(+1.32%)
Apr 02, 2009
7.946
8.227
7.897
8.093
537,508
+0.23(+2.89%)
Apr 01, 2009
7.589
7.906
7.545
7.866
487,598
+0.20(+2.62%)
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%)
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
.