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
)
74.27
+0.50 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2005
9.742
9.795
9.581
9.613
457,317
-0.07(-0.69%)
Jun 29, 2005
9.737
9.764
9.595
9.679
376,892
-0.06(-0.60%)
Jun 28, 2005
9.657
9.760
9.635
9.737
488,359
+0.11(+1.16%)
Jun 27, 2005
9.795
9.822
9.608
9.626
613,072
-0.17(-1.77%)
Jun 24, 2005
9.840
9.862
9.644
9.800
925,351
-0.03(-0.27%)
Jun 23, 2005
10.04
10.18
9.809
9.827
870,933
-0.24(-2.35%)
Jun 22, 2005
10.12
10.16
9.916
10.06
1,147,780
+0.38(+3.96%)
Jun 21, 2005
9.532
9.773
9.532
9.679
1,153,630
+0.12(+1.31%)
Jun 20, 2005
9.648
9.662
9.537
9.555
1,006,199
-0.16(-1.70%)
Jun 17, 2005
10.02
10.02
9.622
9.720
2,149,905
-0.21(-2.11%)
Jun 16, 2005
10.09
10.13
9.889
9.929
849,196
-0.08(-0.76%)
Jun 15, 2005
10.23
10.27
9.746
10.00
2,359,966
-0.20(-1.96%)
Jun 14, 2005
10.17
10.25
10.12
10.21
981,601
+0.01(+0.09%)
Jun 13, 2005
10.10
10.65
10.10
10.20
2,628,106
-0.56(-5.18%)
Jun 10, 2005
11.03
11.03
10.63
10.75
733,564
-0.23(-2.07%)
Jun 09, 2005
10.70
11.00
10.58
10.98
1,093,771
+0.26(+2.41%)
Jun 08, 2005
10.65
10.88
10.62
10.72
558,403
+0.08(+0.71%)
Jun 07, 2005
10.81
10.86
10.62
10.65
1,039,946
-0.14(-1.26%)
Jun 06, 2005
10.69
10.81
10.55
10.78
898,883
+0.11(+1.06%)
Jun 03, 2005
10.87
10.91
10.64
10.67
570,244
-0.25(-2.29%)
Jun 02, 2005
10.76
11.03
10.76
10.92
1,156,498
+0.14(+1.32%)
Jun 01, 2005
10.54
11.01
10.54
10.78
874,889
+0.16(+1.51%)
May 31, 2005
10.53
10.79
10.50
10.62
1,149,339
+0.03(+0.29%)
May 27, 2005
10.84
10.84
10.50
10.58
1,817,945
-0.23(-2.14%)
May 26, 2005
10.59
10.90
10.59
10.82
419,215
+0.24(+2.23%)
May 25, 2005
10.73
10.74
10.54
10.58
431,756
-0.21(-1.98%)
May 24, 2005
10.63
10.81
10.57
10.79
424,551
+0.09(+0.87%)
May 23, 2005
10.71
10.82
10.61
10.70
561,056
-0.06(-0.54%)
May 20, 2005
10.70
10.78
10.57
10.76
675,507
-0.00(-0.04%)
May 19, 2005
10.70
10.98
10.65
10.76
972,886
-0.12(-1.06%)
May 18, 2005
10.76
10.98
10.64
10.88
614,836
+0.14(+1.33%)
May 17, 2005
10.62
10.81
10.58
10.74
1,169,508
+0.03(+0.25%)
May 16, 2005
10.57
10.82
10.57
10.71
824,152
+0.14(+1.35%)
May 13, 2005
10.33
10.76
10.33
10.57
1,493,982
+0.16(+1.59%)
May 12, 2005
10.04
10.41
10.04
10.40
1,598,037
+0.33(+3.32%)
May 11, 2005
10.18
10.21
9.876
10.07
897,499
-0.07(-0.66%)
May 10, 2005
9.969
10.36
9.960
10.13
1,111,969
+0.09(+0.89%)
May 09, 2005
10.03
10.13
9.960
10.04
325,212
-0.02(-0.18%)
May 06, 2005
9.938
10.11
9.916
10.06
507,612
+0.12(+1.26%)
May 05, 2005
9.978
10.14
9.907
9.938
1,052,106
-0.08(-0.76%)
May 04, 2005
9.608
10.13
9.608
10.01
930,518
+0.40(+4.12%)
May 03, 2005
9.711
9.907
9.581
9.617
604,718
-0.18(-1.82%)
May 02, 2005
9.671
9.867
9.671
9.795
648,324
+0.10(+1.06%)
Apr 29, 2005
9.809
10.03
9.403
9.693
1,578,199
-0.12(-1.23%)
Apr 28, 2005
9.804
10.07
9.804
9.813
1,134,166
-0.06(-0.59%)
Apr 27, 2005
9.782
10.06
9.742
9.871
907,466
+0.05(+0.50%)
Apr 26, 2005
9.809
10.10
9.760
9.822
1,048,192
-0.00(-0.05%)
Apr 25, 2005
9.813
9.889
9.724
9.827
1,402,571
+0.06(+0.64%)
Apr 22, 2005
9.630
9.938
9.630
9.764
2,393,517
-0.12(-1.22%)
Apr 21, 2005
9.131
10.76
9.131
9.884
6,964,259
+1.10(+12.53%)
Apr 20, 2005
9.336
9.376
8.605
8.784
1,417,648
-0.49(-5.29%)
Apr 19, 2005
8.846
9.359
8.833
9.274
1,284,814
+0.40(+4.52%)
Apr 18, 2005
8.681
8.873
8.623
8.873
1,632,919
+0.11(+1.22%)
Apr 15, 2005
8.842
8.873
8.650
8.766
1,986,814
-0.09(-1.06%)
Apr 14, 2005
9.002
9.149
8.842
8.859
1,017,845
-0.15(-1.68%)
Apr 13, 2005
9.265
9.301
9.011
9.011
971,264
-0.27(-2.93%)
Apr 12, 2005
9.336
9.381
9.136
9.283
872,975
-0.09(-0.95%)
Apr 11, 2005
9.492
9.546
9.354
9.372
375,404
-0.12(-1.31%)
Apr 08, 2005
9.541
9.657
9.488
9.497
375,900
-0.08(-0.79%)
Apr 07, 2005
9.506
9.626
9.488
9.572
458,407
+0.05(+0.56%)
Apr 06, 2005
9.492
9.671
9.488
9.519
764,665
+0.11(+1.18%)
Apr 05, 2005
9.510
9.604
9.381
9.408
514,373
-0.05(-0.52%)
Apr 04, 2005
9.439
9.506
9.318
9.457
556,478
+0.05(+0.52%)
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
.