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 31, 2005
10.52
10.79
10.50
10.61
1,149,657
+0.03(+0.29%)
May 27, 2005
10.84
10.84
10.50
10.58
1,818,448
-0.23(-2.14%)
May 26, 2005
10.59
10.89
10.59
10.81
419,331
+0.24(+2.23%)
May 25, 2005
10.72
10.74
10.54
10.58
431,875
-0.21(-1.98%)
May 24, 2005
10.63
10.80
10.57
10.79
424,668
+0.09(+0.88%)
May 23, 2005
10.71
10.81
10.60
10.70
561,211
-0.06(-0.54%)
May 20, 2005
10.70
10.78
10.57
10.75
675,694
-0.00(-0.04%)
May 19, 2005
10.70
10.98
10.64
10.76
973,155
-0.12(-1.06%)
May 18, 2005
10.76
10.97
10.64
10.88
615,006
+0.14(+1.33%)
May 17, 2005
10.62
10.81
10.58
10.73
1,169,831
+0.03(+0.25%)
May 16, 2005
10.57
10.82
10.57
10.71
824,380
+0.14(+1.35%)
May 13, 2005
10.33
10.76
10.33
10.56
1,494,396
+0.16(+1.59%)
May 12, 2005
10.04
10.40
10.04
10.40
1,598,480
+0.33(+3.32%)
May 11, 2005
10.18
10.21
9.873
10.06
897,747
-0.07(-0.66%)
May 10, 2005
9.966
10.35
9.957
10.13
1,112,277
+0.09(+0.89%)
May 09, 2005
10.02
10.12
9.957
10.04
325,302
-0.02(-0.18%)
May 06, 2005
9.935
10.11
9.913
10.06
507,752
+0.12(+1.26%)
May 05, 2005
9.975
10.14
9.904
9.935
1,052,397
-0.08(-0.76%)
May 04, 2005
9.605
10.13
9.605
10.01
930,776
+0.40(+4.12%)
May 03, 2005
9.708
9.904
9.579
9.614
604,885
-0.18(-1.82%)
May 02, 2005
9.668
9.864
9.668
9.793
648,504
+0.10(+1.06%)
Apr 29, 2005
9.806
10.03
9.401
9.690
1,578,636
-0.12(-1.23%)
Apr 28, 2005
9.802
10.07
9.802
9.810
1,134,480
-0.06(-0.59%)
Apr 27, 2005
9.779
10.06
9.739
9.868
907,718
+0.05(+0.50%)
Apr 26, 2005
9.806
10.10
9.757
9.819
1,048,482
-0.00(-0.05%)
Apr 25, 2005
9.810
9.886
9.721
9.824
1,402,959
+0.06(+0.64%)
Apr 22, 2005
9.628
9.935
9.628
9.761
2,394,179
-0.12(-1.22%)
Apr 21, 2005
9.129
10.76
9.129
9.882
6,966,186
+1.10(+12.53%)
Apr 20, 2005
9.334
9.374
8.603
8.781
1,418,040
-0.49(-5.29%)
Apr 19, 2005
8.844
9.356
8.830
9.271
1,285,170
+0.40(+4.52%)
Apr 18, 2005
8.679
8.870
8.621
8.870
1,633,371
+0.11(+1.22%)
Apr 15, 2005
8.839
8.870
8.648
8.763
1,987,364
-0.09(-1.06%)
Apr 14, 2005
9.000
9.147
8.839
8.857
1,018,127
-0.15(-1.68%)
Apr 13, 2005
9.262
9.298
9.008
9.008
971,532
-0.27(-2.93%)
Apr 12, 2005
9.334
9.378
9.133
9.280
873,217
-0.09(-0.95%)
Apr 11, 2005
9.490
9.543
9.352
9.369
375,508
-0.12(-1.31%)
Apr 08, 2005
9.539
9.655
9.485
9.494
376,004
-0.08(-0.79%)
Apr 07, 2005
9.503
9.623
9.485
9.570
458,534
+0.05(+0.56%)
Apr 06, 2005
9.490
9.668
9.485
9.516
764,877
+0.11(+1.18%)
Apr 05, 2005
9.507
9.601
9.378
9.405
514,515
-0.05(-0.52%)
Apr 04, 2005
9.436
9.503
9.316
9.454
556,632
+0.05(+0.52%)
Apr 01, 2005
9.409
9.548
9.298
9.405
873,362
+0.10(+1.05%)
Mar 31, 2005
9.294
9.396
9.169
9.307
831,569
+0.05(+0.58%)
Mar 30, 2005
9.124
9.369
9.124
9.254
588,875
+0.17(+1.91%)
Mar 29, 2005
9.151
9.254
9.066
9.080
592,538
-0.08(-0.83%)
Mar 28, 2005
9.213
9.298
9.093
9.156
675,963
-0.01(-0.15%)
Mar 24, 2005
9.178
9.329
9.160
9.169
289,407
-0.03(-0.29%)
Mar 23, 2005
9.133
9.445
9.133
9.196
565,053
+0.03(+0.29%)
Mar 22, 2005
9.311
9.476
9.156
9.169
438,403
-0.15(-1.63%)
Mar 21, 2005
9.093
9.387
9.044
9.320
1,038,171
+0.25(+2.70%)
Mar 18, 2005
9.374
9.387
9.066
9.075
1,066,082
-0.28(-3.00%)
Mar 17, 2005
9.401
9.441
9.311
9.356
558,345
-0.04(-0.38%)
Mar 16, 2005
9.427
9.677
9.316
9.392
1,077,179
-0.11(-1.17%)
Mar 15, 2005
9.579
9.708
9.458
9.503
1,446,499
-0.06(-0.61%)
Mar 14, 2005
9.311
9.561
9.311
9.561
1,325,480
+0.27(+2.93%)
Mar 11, 2005
9.601
9.632
9.236
9.289
987,601
-0.29(-3.07%)
Mar 10, 2005
9.476
9.712
9.392
9.583
821,174
+0.18(+1.94%)
Mar 09, 2005
9.365
9.579
9.320
9.401
788,442
+0.00(+0.00%)
Mar 08, 2005
9.552
9.748
9.401
9.401
606,077
-0.22(-2.31%)
Mar 07, 2005
9.387
9.788
9.387
9.623
443,657
+0.17(+1.84%)
Mar 04, 2005
9.552
9.646
9.334
9.450
835,483
-0.03(-0.33%)
Mar 03, 2005
9.592
9.650
9.316
9.481
752,554
-0.11(-1.12%)
Mar 02, 2005
9.601
9.940
9.534
9.588
1,119,076
-0.20(-2.00%)
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
.