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 (%)
Jul 31, 2002
6.986
6.990
6.460
6.638
819,260
-0.41(-5.76%)
Jul 30, 2002
6.727
7.044
6.576
7.044
940,259
+0.39(+5.82%)
Jul 29, 2002
6.687
6.901
6.407
6.656
979,072
+0.25(+3.82%)
Jul 26, 2002
6.571
6.879
6.331
6.411
1,631,463
-0.16(-2.44%)
Jul 25, 2002
7.574
7.596
6.358
6.571
2,997,020
-1.32(-16.71%)
Jul 24, 2002
7.489
8.064
7.160
7.890
1,323,834
+0.39(+5.23%)
Jul 23, 2002
7.823
8.113
7.427
7.498
1,016,953
-0.34(-4.37%)
Jul 22, 2002
8.042
8.621
7.681
7.841
1,439,440
-0.25(-3.14%)
Jul 19, 2002
8.238
8.527
7.912
8.095
860,111
-0.59(-6.82%)
Jul 17, 2002
8.514
9.138
8.510
8.688
2,767,304
+0.91(+11.68%)
Jul 12, 2002
7.391
8.117
7.217
7.779
1,221,708
+0.57(+7.85%)
Jul 11, 2002
7.088
7.217
6.906
7.213
737,783
+0.08(+1.19%)
Jul 10, 2002
7.365
7.440
7.057
7.128
668,651
-0.11(-1.48%)
Jul 09, 2002
7.552
7.552
7.235
7.235
309,523
-0.32(-4.19%)
Jul 08, 2002
7.886
7.886
7.552
7.552
658,999
-0.37(-4.72%)
Jul 05, 2002
7.209
8.037
7.209
7.926
405,365
+0.77(+10.77%)
Jul 04, 2002
7.391
7.627
7.013
7.155
975,705
+0.00(+0.00%)
Jul 03, 2002
7.391
7.627
7.013
7.155
975,705
-0.23(-3.14%)
Jul 02, 2002
7.832
7.832
7.347
7.387
1,150,106
-0.45(-5.74%)
Jul 01, 2002
8.131
8.282
7.810
7.837
1,042,368
-0.14(-1.73%)
Jun 28, 2002
8.082
8.474
7.899
7.974
1,581,733
-0.05(-0.62%)
Jun 27, 2002
7.757
8.153
7.587
8.024
1,543,127
+0.43(+5.63%)
Jun 26, 2002
6.972
7.694
6.812
7.596
1,679,820
+0.30(+4.15%)
Jun 25, 2002
8.162
8.670
7.293
7.293
2,968,191
-1.61(-18.07%)
Jun 21, 2002
9.454
9.512
8.670
8.902
887,719
-0.22(-2.44%)
Jun 20, 2002
9.445
9.610
9.026
9.124
826,442
-0.33(-3.44%)
Jun 19, 2002
9.784
9.935
9.271
9.450
855,397
-0.69(-6.77%)
Jun 18, 2002
9.681
10.30
9.574
10.14
1,237,419
+0.37(+3.74%)
Jun 17, 2002
8.910
9.904
8.844
9.770
1,317,325
+0.89(+9.96%)
Jun 14, 2002
8.460
8.910
8.184
8.885
692,218
+0.38(+4.41%)
Jun 12, 2002
8.340
8.844
8.242
8.510
1,212,056
+0.07(+0.79%)
Jun 11, 2002
9.107
9.133
8.336
8.443
428,933
-0.39(-4.44%)
Jun 10, 2002
8.937
9.089
8.523
8.835
532,182
-0.03(-0.30%)
Jun 07, 2002
8.728
8.906
8.198
8.861
950,790
+0.02(+0.20%)
Jun 06, 2002
9.668
9.686
8.799
8.844
567,646
-0.94(-9.61%)
Jun 05, 2002
9.467
9.784
8.977
9.784
624,657
-0.26(-2.62%)
May 31, 2002
10.08
10.32
9.922
10.05
735,314
-0.22(-2.13%)
May 28, 2002
10.26
10.34
9.712
10.26
526,346
+0.05(+0.52%)
May 27, 2002
10.68
10.68
10.21
10.21
252,287
+0.00(+0.00%)
May 24, 2002
10.68
10.68
10.21
10.21
250,042
-0.48(-4.50%)
May 23, 2002
10.59
10.76
10.37
10.69
593,234
+0.11(+1.05%)
May 22, 2002
11.00
11.00
10.47
10.58
910,837
-0.46(-4.19%)
May 21, 2002
11.01
11.21
10.67
11.04
813,648
+0.02(+0.16%)
May 20, 2002
10.87
11.13
10.77
11.03
353,965
+0.00(+0.00%)
May 17, 2002
11.14
11.25
10.85
11.03
791,427
+0.18(+1.64%)
May 16, 2002
11.14
11.36
10.75
10.85
1,149,433
-0.42(-3.72%)
May 15, 2002
10.70
11.54
10.59
11.27
1,544,698
+0.20(+1.85%)
May 14, 2002
10.02
11.14
9.998
11.06
1,423,268
+1.05(+10.45%)
May 13, 2002
9.084
10.02
8.959
10.02
612,986
+1.02(+11.30%)
May 10, 2002
9.378
9.490
8.697
8.999
406,263
-0.30(-3.22%)
May 09, 2002
9.445
9.637
9.245
9.298
750,577
-0.24(-2.48%)
May 08, 2002
9.004
9.668
9.000
9.534
764,044
+0.82(+9.41%)
May 07, 2002
8.746
9.000
8.443
8.714
343,864
+0.07(+0.77%)
May 06, 2002
9.418
9.450
8.643
8.648
763,371
-0.51(-5.55%)
May 03, 2002
9.494
9.494
9.022
9.156
645,532
-0.29(-3.07%)
May 02, 2002
9.784
9.846
9.392
9.445
540,038
-0.29(-2.97%)
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
.