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, 2004
8.846
8.980
8.770
8.949
1,841,816
+0.08(+0.96%)
Aug 30, 2004
9.073
9.136
8.851
8.864
819,033
-0.25(-2.74%)
Aug 27, 2004
8.957
9.122
8.868
9.113
491,869
+0.20(+2.30%)
Aug 26, 2004
9.100
9.109
8.864
8.908
1,043,202
-0.20(-2.20%)
Aug 25, 2004
9.007
9.274
8.806
9.109
933,474
+0.08(+0.84%)
Aug 24, 2004
9.408
9.421
8.735
9.033
1,189,506
-0.27(-2.92%)
Aug 23, 2004
9.158
9.541
9.158
9.305
1,416,142
+0.09(+1.02%)
Aug 20, 2004
8.966
9.247
8.891
9.212
845,512
+0.31(+3.45%)
Aug 19, 2004
8.891
8.958
8.810
8.904
594,192
-0.05(-0.55%)
Aug 18, 2004
8.267
9.109
8.258
8.953
1,791,552
+0.56(+6.63%)
Aug 17, 2004
8.084
8.445
8.022
8.396
832,721
+0.42(+5.31%)
Aug 16, 2004
7.888
8.035
7.866
7.973
450,580
+0.13(+1.71%)
Aug 13, 2004
7.839
7.866
7.687
7.839
547,069
+0.10(+1.27%)
Aug 12, 2004
7.986
8.053
7.692
7.741
1,496,026
-0.35(-4.30%)
Aug 11, 2004
7.750
8.088
7.424
8.088
1,501,860
+0.08(+1.03%)
Aug 10, 2004
7.821
8.022
7.790
8.006
704,593
+0.14(+1.73%)
Aug 09, 2004
8.071
8.249
7.808
7.870
733,764
-0.29(-3.55%)
Aug 06, 2004
8.088
8.285
8.044
8.160
744,984
-0.13(-1.61%)
Aug 05, 2004
8.356
8.498
8.258
8.293
491,195
-0.13(-1.53%)
Aug 04, 2004
8.534
8.588
8.106
8.423
2,122,082
-0.16(-1.82%)
Aug 03, 2004
9.069
9.069
8.548
8.579
943,571
-0.48(-5.31%)
Aug 02, 2004
8.882
9.243
8.873
9.060
740,271
+0.07(+0.74%)
Jul 30, 2004
8.998
9.087
8.779
8.993
588,582
+0.03(+0.35%)
Jul 29, 2004
8.539
8.962
8.507
8.962
871,541
+0.48(+5.68%)
Jul 28, 2004
8.646
8.646
8.334
8.481
1,496,251
-0.21(-2.46%)
Jul 27, 2004
8.516
8.726
8.325
8.695
885,005
+0.13(+1.56%)
Jul 26, 2004
8.646
8.868
8.369
8.561
773,930
-0.05(-0.62%)
Jul 23, 2004
8.855
9.042
8.601
8.614
1,528,788
-0.26(-2.96%)
Jul 22, 2004
8.895
8.966
7.990
8.877
6,365,126
-0.57(-6.08%)
Jul 21, 2004
9.911
9.911
9.434
9.452
1,652,877
-0.37(-3.72%)
Jul 20, 2004
9.630
9.849
9.399
9.818
1,585,335
+0.25(+2.61%)
Jul 19, 2004
9.800
9.809
9.523
9.568
1,134,305
-0.15(-1.56%)
Jul 16, 2004
10.21
10.24
9.679
9.720
1,182,550
-0.41(-4.09%)
Jul 15, 2004
9.898
10.26
9.898
10.13
641,539
+0.23(+2.34%)
Jul 14, 2004
9.978
10.10
9.831
9.902
879,619
-0.25(-2.42%)
Jul 13, 2004
10.37
10.37
10.10
10.15
786,945
-0.21(-2.06%)
Jul 12, 2004
10.03
10.38
9.925
10.36
1,599,920
+0.18(+1.75%)
Jul 09, 2004
9.925
10.19
9.893
10.18
869,522
+0.33(+3.35%)
Jul 08, 2004
9.608
9.991
9.555
9.853
1,490,865
+0.19(+1.98%)
Jul 07, 2004
9.777
10.11
9.604
9.662
1,007,972
-0.15(-1.54%)
Jul 06, 2004
10.12
10.16
9.751
9.813
1,113,437
-0.46(-4.47%)
Jul 02, 2004
10.70
10.87
10.07
10.27
1,157,642
-0.49(-4.59%)
Jul 01, 2004
10.94
11.23
10.63
10.77
1,135,427
-0.33(-2.97%)
Jun 30, 2004
10.98
11.14
10.78
11.10
483,566
+0.12(+1.14%)
Jun 29, 2004
10.71
11.09
10.71
10.97
627,177
+0.21(+1.90%)
Jun 28, 2004
10.90
10.98
10.70
10.77
525,976
-0.17(-1.55%)
Jun 25, 2004
10.76
11.07
10.76
10.94
948,283
+0.17(+1.61%)
Jun 24, 2004
10.96
11.07
10.74
10.76
617,528
-0.23(-2.07%)
Jun 23, 2004
10.86
11.08
10.80
10.99
899,141
+0.01(+0.12%)
Jun 22, 2004
10.79
10.98
10.76
10.98
983,064
+0.21(+1.95%)
Jun 21, 2004
11.03
11.11
10.74
10.77
650,963
-0.25(-2.31%)
Jun 18, 2004
10.64
11.04
10.60
11.02
1,536,193
+0.29(+2.74%)
Jun 17, 2004
11.09
11.22
10.68
10.73
1,060,480
-0.48(-4.26%)
Jun 16, 2004
11.49
11.50
11.11
11.20
554,025
-0.21(-1.83%)
Jun 15, 2004
11.22
11.54
11.19
11.41
512,288
+0.29(+2.65%)
Jun 14, 2004
11.53
11.59
10.92
11.12
1,034,450
-0.44(-3.78%)
Jun 10, 2004
11.88
11.88
11.42
11.56
761,813
-0.25(-2.11%)
Jun 09, 2004
11.86
11.93
11.76
11.81
832,497
-0.16(-1.30%)
Jun 08, 2004
11.95
12.02
11.85
11.96
242,568
-0.07(-0.59%)
Jun 07, 2004
11.64
12.03
11.64
12.03
481,995
+0.44(+3.77%)
Jun 04, 2004
11.58
11.80
11.47
11.60
655,675
+0.32(+2.81%)
Jun 03, 2004
11.84
11.87
11.24
11.28
1,074,617
-0.65(-5.42%)
Jun 02, 2004
12.12
12.20
11.76
11.93
730,622
-0.22(-1.80%)
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
.