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
)
74.57
-1.02 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004
9.060
9.381
8.971
9.105
741,393
+0.05(+0.59%)
Sep 29, 2004
8.779
9.176
8.779
9.051
789,189
+0.22(+2.47%)
Sep 28, 2004
8.980
9.078
8.646
8.833
1,138,120
-0.09(-1.05%)
Sep 27, 2004
8.935
9.091
8.842
8.926
1,068,109
-0.06(-0.64%)
Sep 24, 2004
9.225
9.269
8.984
8.984
1,047,465
-0.22(-2.37%)
Sep 23, 2004
9.047
9.390
9.024
9.203
1,559,978
+0.16(+1.72%)
Sep 22, 2004
9.474
9.501
9.042
9.047
1,988,568
-0.53(-5.58%)
Sep 21, 2004
9.528
9.777
9.412
9.581
3,572,782
-0.36(-3.63%)
Sep 20, 2004
9.550
10.16
9.546
9.942
1,721,541
+0.27(+2.81%)
Sep 17, 2004
9.706
9.751
9.483
9.671
1,421,528
+0.16(+1.64%)
Sep 16, 2004
9.488
9.711
9.417
9.515
994,733
+0.06(+0.66%)
Sep 15, 2004
10.06
10.06
9.434
9.452
2,212,737
-0.74(-7.22%)
Sep 14, 2004
9.938
10.20
9.849
10.19
1,632,681
+0.19(+1.87%)
Sep 13, 2004
9.096
10.12
9.078
10.00
2,606,771
+0.87(+9.57%)
Sep 10, 2004
8.423
9.261
8.365
9.127
2,322,016
+0.66(+7.73%)
Sep 09, 2004
8.463
8.534
8.253
8.472
1,754,302
+0.18(+2.15%)
Sep 08, 2004
8.521
8.521
8.191
8.293
2,315,060
-0.25(-2.87%)
Sep 07, 2004
8.570
8.699
8.365
8.539
1,229,448
+0.04(+0.42%)
Sep 03, 2004
9.002
9.069
8.360
8.503
1,231,243
-0.65(-7.11%)
Sep 02, 2004
8.958
9.171
8.877
9.154
897,346
+0.20(+2.19%)
Sep 01, 2004
8.908
9.292
8.846
8.958
931,230
+0.01(+0.10%)
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%)
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
.