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 (%)
Aug 31, 2005
9.735
9.900
9.681
9.859
552,269
+0.13(+1.37%)
Aug 30, 2005
9.695
9.779
9.579
9.726
456,628
+0.01(+0.09%)
Aug 29, 2005
9.463
9.717
9.356
9.717
320,907
+0.19(+2.01%)
Aug 26, 2005
9.619
9.619
9.401
9.525
387,117
-0.08(-0.88%)
Aug 25, 2005
9.726
9.851
9.565
9.610
445,538
-0.11(-1.10%)
Aug 24, 2005
9.681
9.900
9.668
9.717
852,973
+0.03(+0.28%)
Aug 23, 2005
9.668
9.761
9.556
9.690
427,191
+0.02(+0.18%)
Aug 22, 2005
9.579
9.735
9.490
9.672
607,572
+0.07(+0.70%)
Aug 19, 2005
9.476
9.687
9.467
9.605
450,281
+0.11(+1.13%)
Aug 18, 2005
9.579
9.588
9.445
9.499
369,753
-0.09(-0.93%)
Aug 17, 2005
9.574
9.753
9.574
9.588
402,126
+0.00(+0.05%)
Aug 16, 2005
9.931
9.935
9.579
9.583
557,460
-0.38(-3.84%)
Aug 15, 2005
9.458
10.00
9.458
9.966
1,533,821
+0.48(+5.07%)
Aug 12, 2005
9.686
9.748
9.356
9.485
915,246
-0.24(-2.47%)
Aug 11, 2005
9.712
9.980
9.686
9.726
603,366
-0.01(-0.09%)
Aug 10, 2005
9.859
9.886
9.677
9.735
703,147
-0.07(-0.73%)
Aug 09, 2005
9.913
9.922
9.753
9.806
404,781
-0.02(-0.18%)
Aug 08, 2005
10.02
10.10
9.802
9.824
457,452
-0.20(-2.00%)
Aug 05, 2005
10.01
10.10
9.900
10.02
514,731
-0.00(-0.04%)
Aug 04, 2005
10.22
10.22
9.975
10.03
331,625
-0.24(-2.34%)
Aug 03, 2005
10.26
10.29
10.12
10.27
378,931
-0.07(-0.65%)
Aug 02, 2005
10.22
10.51
10.22
10.34
539,537
+0.10(+1.00%)
Aug 01, 2005
10.39
10.39
10.09
10.23
440,153
-0.09(-0.91%)
Jul 29, 2005
10.31
10.43
10.24
10.33
479,152
-0.01(-0.09%)
Jul 28, 2005
10.39
10.41
10.26
10.34
742,525
+0.04(+0.39%)
Jul 27, 2005
10.25
10.43
10.01
10.30
728,883
+0.07(+0.70%)
Jul 26, 2005
10.05
10.26
9.993
10.22
545,777
+0.23(+2.27%)
Jul 25, 2005
9.949
10.10
9.886
9.998
670,893
+0.04(+0.45%)
Jul 22, 2005
9.646
10.02
9.605
9.953
2,044,705
-0.48(-4.61%)
Jul 21, 2005
10.40
10.74
10.07
10.43
1,716,451
+0.06(+0.56%)
Jul 20, 2005
10.34
10.47
10.18
10.38
713,124
-0.00(-0.04%)
Jul 19, 2005
10.31
10.43
10.30
10.38
764,134
+0.09(+0.91%)
Jul 18, 2005
10.34
10.43
10.19
10.29
371,205
-0.06(-0.56%)
Jul 15, 2005
10.30
10.39
10.16
10.35
390,982
-0.04(-0.34%)
Jul 14, 2005
10.46
10.58
10.30
10.38
599,905
+0.01(+0.13%)
Jul 13, 2005
10.37
10.49
10.17
10.37
457,879
+0.01(+0.09%)
Jul 12, 2005
10.22
10.49
10.18
10.36
603,074
+0.12(+1.22%)
Jul 11, 2005
9.904
10.33
9.904
10.23
1,212,698
+0.29(+2.91%)
Jul 08, 2005
9.659
10.05
9.655
9.944
870,119
+0.30(+3.09%)
Jul 07, 2005
9.552
9.704
9.392
9.646
703,650
-0.03(-0.32%)
Jul 06, 2005
9.646
9.855
9.579
9.677
735,455
+0.03(+0.32%)
Jul 05, 2005
9.623
9.721
9.503
9.646
1,364,236
+0.01(+0.14%)
Jul 01, 2005
9.632
9.721
9.556
9.632
317,828
+0.02(+0.23%)
Jun 30, 2005
9.739
9.793
9.579
9.610
457,443
-0.07(-0.69%)
Jun 29, 2005
9.735
9.761
9.592
9.677
376,996
-0.06(-0.59%)
Jun 28, 2005
9.655
9.757
9.632
9.735
488,494
+0.11(+1.16%)
Jun 27, 2005
9.793
9.819
9.605
9.623
613,242
-0.17(-1.77%)
Jun 24, 2005
9.837
9.859
9.641
9.797
925,607
-0.03(-0.27%)
Jun 23, 2005
10.04
10.18
9.806
9.824
871,174
-0.24(-2.35%)
Jun 22, 2005
10.11
10.15
9.913
10.06
1,148,098
+0.38(+3.96%)
Jun 21, 2005
9.530
9.770
9.530
9.677
1,153,949
+0.12(+1.31%)
Jun 20, 2005
9.646
9.659
9.534
9.552
1,006,478
-0.16(-1.70%)
Jun 17, 2005
10.02
10.02
9.619
9.717
2,150,500
-0.21(-2.11%)
Jun 16, 2005
10.09
10.12
9.886
9.926
849,431
-0.08(-0.76%)
Jun 15, 2005
10.23
10.26
9.744
10.00
2,360,619
-0.20(-1.97%)
Jun 14, 2005
10.17
10.25
10.12
10.20
981,873
+0.01(+0.09%)
Jun 13, 2005
10.10
10.65
10.10
10.19
2,628,833
-0.56(-5.18%)
Jun 10, 2005
11.02
11.03
10.63
10.75
733,767
-0.23(-2.07%)
Jun 09, 2005
10.69
11.00
10.57
10.98
1,094,073
+0.26(+2.41%)
Jun 08, 2005
10.65
10.88
10.61
10.72
558,558
+0.08(+0.71%)
Jun 07, 2005
10.81
10.86
10.61
10.64
1,040,233
-0.14(-1.26%)
Jun 06, 2005
10.68
10.80
10.55
10.78
899,132
+0.11(+1.07%)
Jun 03, 2005
10.87
10.91
10.63
10.67
570,402
-0.25(-2.29%)
Jun 02, 2005
10.76
11.03
10.76
10.92
1,156,818
+0.14(+1.32%)
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
.