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
)
75.59
-0.07 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2006
7.806
7.846
7.672
7.788
854,434
+0.04(+0.46%)
Jun 29, 2006
7.454
7.752
7.418
7.752
632,289
+0.34(+4.63%)
Jun 28, 2006
7.351
7.422
7.200
7.409
654,025
+0.00(+0.06%)
Jun 27, 2006
7.779
7.877
7.333
7.405
970,749
-0.39(-5.03%)
Jun 26, 2006
7.730
7.957
7.730
7.797
656,979
+0.10(+1.27%)
Jun 23, 2006
7.783
7.806
7.641
7.699
529,051
-0.12(-1.48%)
Jun 22, 2006
7.730
7.841
7.685
7.814
691,226
+0.03(+0.40%)
Jun 21, 2006
7.610
7.850
7.610
7.783
427,371
+0.20(+2.64%)
Jun 20, 2006
7.516
7.708
7.516
7.583
800,554
+0.02(+0.24%)
Jun 19, 2006
7.743
7.797
7.552
7.565
755,209
-0.12(-1.62%)
Jun 16, 2006
7.841
7.841
7.543
7.690
1,421,470
-0.17(-2.15%)
Jun 15, 2006
7.667
7.895
7.592
7.859
713,037
+0.28(+3.64%)
Jun 14, 2006
7.556
7.676
7.391
7.583
648,221
+0.20(+2.72%)
Jun 13, 2006
7.463
7.752
7.360
7.382
998,988
-0.11(-1.49%)
Jun 12, 2006
7.743
7.757
7.467
7.494
533,446
-0.21(-2.72%)
Jun 09, 2006
7.716
7.814
7.618
7.703
786,938
+0.04(+0.55%)
Jun 08, 2006
7.605
7.708
7.378
7.661
718,816
+0.00(+0.03%)
Jun 07, 2006
7.917
7.970
7.654
7.659
1,157,035
-0.28(-3.48%)
Jun 06, 2006
7.904
7.975
7.797
7.935
1,569,296
+0.08(+0.96%)
Jun 05, 2006
8.202
8.287
7.819
7.859
1,395,721
-0.34(-4.13%)
Jun 02, 2006
8.109
8.260
8.037
8.198
1,934,372
+0.18(+2.22%)
Jun 01, 2006
7.886
8.042
7.859
8.019
1,102,315
+0.17(+2.16%)
May 31, 2006
7.743
8.109
7.739
7.850
1,634,009
+0.16(+2.09%)
May 30, 2006
7.881
7.944
7.663
7.690
887,238
-0.27(-3.36%)
May 26, 2006
8.077
8.131
7.872
7.957
562,685
-0.12(-1.49%)
May 25, 2006
7.868
8.153
7.814
8.077
1,421,192
+0.28(+3.60%)
May 24, 2006
7.690
7.890
7.525
7.797
1,150,524
+0.07(+0.86%)
May 23, 2006
8.060
8.175
7.672
7.730
1,591,138
-0.19(-2.42%)
May 22, 2006
7.953
8.117
7.779
7.921
1,182,374
-0.15(-1.82%)
May 19, 2006
7.979
8.113
7.819
8.068
836,801
+0.13(+1.63%)
May 18, 2006
8.189
8.233
7.939
7.939
810,329
-0.16(-1.98%)
May 17, 2006
8.175
8.193
7.979
8.100
1,057,137
+0.08(+1.00%)
May 16, 2006
7.975
8.086
7.935
8.019
1,432,022
+0.01(+0.17%)
May 15, 2006
8.207
8.238
7.926
8.006
549,782
-0.26(-3.13%)
May 12, 2006
8.149
8.452
8.091
8.264
678,275
+0.08(+0.98%)
May 11, 2006
8.701
8.741
8.162
8.184
927,633
-0.52(-5.94%)
May 10, 2006
8.688
8.804
8.621
8.701
719,885
+0.01(+0.15%)
May 09, 2006
8.799
8.830
8.688
8.688
963,311
-0.04(-0.51%)
May 08, 2006
8.728
9.405
8.652
8.732
3,015,556
-0.06(-0.71%)
May 05, 2006
7.774
8.906
6.683
8.795
19,965,884
+0.04(+0.51%)
May 04, 2006
9.089
9.089
8.714
8.750
2,170,063
-0.15(-1.65%)
May 03, 2006
9.178
9.178
8.848
8.897
1,565,866
-0.24(-2.59%)
May 02, 2006
9.414
9.414
9.075
9.133
1,271,819
-0.20(-2.10%)
May 01, 2006
9.432
9.646
9.289
9.329
745,737
-0.10(-1.09%)
Apr 28, 2006
9.579
9.655
9.396
9.432
740,701
-0.16(-1.67%)
Apr 27, 2006
9.356
9.913
9.249
9.592
1,426,778
+0.24(+2.52%)
Apr 26, 2006
10.18
10.20
8.986
9.356
3,443,966
-1.37(-12.79%)
Apr 25, 2006
10.55
10.79
10.55
10.73
762,381
+0.19(+1.77%)
Apr 24, 2006
10.69
10.79
10.54
10.54
1,360,391
-0.13(-1.25%)
Apr 21, 2006
10.98
11.11
10.59
10.67
675,696
-0.23(-2.12%)
Apr 20, 2006
11.40
11.49
10.91
10.91
646,883
-0.54(-4.71%)
Apr 19, 2006
11.25
11.49
11.04
11.45
422,311
+0.25(+2.27%)
Apr 18, 2006
10.69
11.24
10.77
11.19
439,554
+0.50(+4.67%)
Apr 17, 2006
10.83
10.96
10.51
10.69
278,903
-0.12(-1.15%)
Apr 13, 2006
10.71
10.90
10.52
10.82
242,853
+0.12(+1.12%)
Apr 12, 2006
10.55
10.77
10.45
10.70
314,851
+0.15(+1.44%)
Apr 11, 2006
10.79
10.93
10.46
10.55
463,883
-0.22(-2.03%)
Apr 10, 2006
11.03
11.05
10.58
10.76
586,339
-0.24(-2.19%)
Apr 07, 2006
11.20
11.32
10.96
11.00
642,719
-0.09(-0.84%)
Apr 06, 2006
11.04
11.13
10.94
11.10
240,653
+0.02(+0.20%)
Apr 05, 2006
10.98
11.08
10.79
11.08
523,224
+0.13(+1.18%)
Apr 04, 2006
11.25
11.29
10.92
10.95
720,251
-0.17(-1.52%)
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
.