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, 2009
10.85
11.01
10.53
10.60
622,388
-0.21(-1.98%)
Jun 29, 2009
10.81
11.14
10.59
10.81
1,092,828
-0.00(-0.04%)
Jun 26, 2009
11.02
11.02
10.71
10.82
1,461,151
-0.12(-1.14%)
Jun 25, 2009
11.04
11.12
10.49
10.94
774,362
+0.32(+2.98%)
Jun 24, 2009
10.60
10.85
10.47
10.63
832,727
+0.16(+1.53%)
Jun 23, 2009
10.73
10.76
10.46
10.47
827,075
-0.23(-2.12%)
Jun 22, 2009
10.96
11.10
10.69
10.69
847,198
-0.35(-3.15%)
Jun 19, 2009
10.89
11.15
10.59
11.04
766,935
+0.32(+2.99%)
Jun 18, 2009
10.48
10.88
10.48
10.72
471,694
+0.18(+1.69%)
Jun 17, 2009
10.22
10.58
10.18
10.54
318,090
+0.35(+3.45%)
Jun 16, 2009
9.819
10.42
9.810
10.19
600,811
-0.43(-4.03%)
Jun 15, 2009
10.63
10.79
10.38
10.62
275,082
-0.24(-2.18%)
Jun 12, 2009
10.97
11.01
10.67
10.85
422,825
-0.09(-0.85%)
Jun 11, 2009
10.57
11.19
10.37
10.95
492,034
+0.43(+4.11%)
Jun 10, 2009
10.55
10.55
10.14
10.51
419,775
+0.02(+0.17%)
Jun 09, 2009
10.20
10.65
10.18
10.50
252,210
+0.32(+3.11%)
Jun 08, 2009
10.22
10.37
10.07
10.18
385,249
-0.18(-1.72%)
Jun 05, 2009
10.26
10.37
10.01
10.36
530,921
+0.14(+1.35%)
Jun 04, 2009
9.971
10.23
9.949
10.22
353,783
+0.27(+2.73%)
Jun 03, 2009
10.08
10.20
9.730
9.949
516,746
-0.13(-1.33%)
Jun 02, 2009
9.976
10.28
9.949
10.08
619,140
-0.12(-1.18%)
Jun 01, 2009
9.966
10.34
9.779
10.20
491,322
+0.37(+3.81%)
May 29, 2009
9.632
9.842
9.499
9.828
485,033
+0.19(+1.94%)
May 28, 2009
9.690
9.793
9.378
9.641
284,536
-0.01(-0.14%)
May 27, 2009
9.548
9.882
9.467
9.655
487,987
+0.05(+0.56%)
May 26, 2009
9.115
9.637
9.115
9.601
378,316
+0.38(+4.16%)
May 22, 2009
9.071
9.485
9.071
9.218
313,143
+0.17(+1.92%)
May 21, 2009
9.138
9.303
8.888
9.044
364,541
-0.17(-1.84%)
May 20, 2009
9.182
9.614
9.182
9.213
379,023
+0.07(+0.78%)
May 19, 2009
9.004
9.254
8.910
9.142
317,273
+0.02(+0.24%)
May 18, 2009
9.000
9.133
8.919
9.120
511,364
+0.20(+2.25%)
May 15, 2009
8.710
9.017
8.634
8.919
612,503
+0.20(+2.35%)
May 14, 2009
8.269
8.884
8.269
8.714
1,038,007
+0.59(+7.24%)
May 13, 2009
8.403
8.411
8.064
8.126
1,140,953
-0.31(-3.65%)
May 12, 2009
8.906
9.000
8.411
8.434
814,468
-0.40(-4.54%)
May 11, 2009
8.812
8.955
8.766
8.835
454,929
-0.11(-1.25%)
May 08, 2009
9.084
9.138
8.670
8.946
775,036
-0.05(-0.59%)
May 07, 2009
9.601
9.605
8.804
9.000
758,877
-0.53(-5.61%)
May 06, 2009
9.931
9.931
9.347
9.534
468,969
-0.41(-4.08%)
May 05, 2009
9.877
9.998
9.748
9.940
501,407
+0.10(+1.04%)
May 04, 2009
9.565
9.842
9.494
9.837
445,406
+0.32(+3.37%)
May 01, 2009
9.516
9.632
9.387
9.516
331,077
+0.03(+0.28%)
Apr 30, 2009
9.548
9.788
9.369
9.490
675,137
-0.02(-0.19%)
Apr 29, 2009
9.414
9.712
9.360
9.507
589,393
+0.09(+0.95%)
Apr 28, 2009
9.409
9.610
9.329
9.418
676,125
-0.04(-0.42%)
Apr 27, 2009
9.343
9.588
9.210
9.458
1,175,977
+0.10(+1.10%)
Apr 24, 2009
9.770
10.45
9.285
9.356
2,758,086
+0.17(+1.89%)
Apr 23, 2009
9.646
9.646
9.040
9.182
735,832
-0.49(-5.02%)
Apr 22, 2009
9.071
9.726
8.982
9.668
920,996
+0.45(+4.93%)
Apr 21, 2009
8.839
9.222
8.835
9.213
586,523
+0.39(+4.39%)
Apr 20, 2009
8.786
8.959
8.527
8.826
599,366
-0.09(-1.05%)
Apr 17, 2009
8.452
8.955
8.416
8.919
889,469
+0.49(+5.81%)
Apr 16, 2009
8.211
8.460
8.140
8.429
468,787
+0.26(+3.16%)
Apr 15, 2009
8.073
8.198
7.966
8.171
452,263
+0.03(+0.33%)
Apr 14, 2009
8.055
8.238
8.033
8.144
503,160
+0.01(+0.11%)
Apr 13, 2009
8.019
8.202
7.765
8.135
658,164
+0.02(+0.22%)
Apr 09, 2009
7.823
8.175
7.725
8.117
555,950
+0.38(+4.95%)
Apr 08, 2009
7.610
7.823
7.534
7.734
240,043
+0.20(+2.66%)
Apr 07, 2009
7.792
7.792
7.463
7.534
779,978
-0.33(-4.19%)
Apr 06, 2009
8.135
8.158
7.788
7.864
677,662
-0.33(-4.08%)
Apr 03, 2009
8.109
8.215
8.028
8.198
295,919
+0.11(+1.32%)
Apr 02, 2009
7.944
8.224
7.895
8.091
537,657
+0.23(+2.89%)
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
.