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 (%)
Sep 29, 2006
8.779
8.877
8.623
8.735
379,322
-0.05(-0.61%)
Sep 28, 2006
8.824
8.935
8.757
8.788
351,619
-0.12(-1.40%)
Sep 27, 2006
8.779
9.047
8.779
8.913
354,589
+0.11(+1.27%)
Sep 26, 2006
8.668
8.846
8.668
8.802
615,608
+0.05(+0.61%)
Sep 25, 2006
8.690
8.748
8.668
8.748
190,632
+0.04(+0.41%)
Sep 22, 2006
8.512
8.712
8.356
8.712
858,760
+0.07(+0.77%)
Sep 21, 2006
8.423
8.681
8.378
8.646
117,110
+0.09(+1.04%)
Sep 20, 2006
8.200
8.561
8.178
8.556
478,037
+0.40(+4.92%)
Sep 19, 2006
8.343
8.378
8.155
8.155
271,102
-0.22(-2.66%)
Sep 18, 2006
8.445
8.467
8.356
8.378
458,881
-0.08(-0.90%)
Sep 15, 2006
8.681
8.703
8.445
8.454
390,474
-0.27(-3.07%)
Sep 14, 2006
8.824
8.891
8.703
8.721
187,383
-0.10(-1.16%)
Sep 13, 2006
8.730
9.167
8.730
8.824
641,227
+0.07(+0.76%)
Sep 12, 2006
8.601
8.757
8.601
8.757
318,346
+0.16(+1.81%)
Sep 11, 2006
8.668
8.668
8.512
8.601
267,043
-0.04(-0.52%)
Sep 08, 2006
8.565
8.793
8.565
8.646
448,884
+0.09(+1.04%)
Sep 07, 2006
8.338
8.623
8.338
8.556
788,861
+0.22(+2.62%)
Sep 06, 2006
8.472
8.503
8.334
8.338
331,749
-0.19(-2.25%)
Sep 05, 2006
8.200
8.530
8.200
8.530
317,625
+0.29(+3.46%)
Sep 01, 2006
8.200
8.423
8.111
8.244
425,100
+0.04(+0.54%)
Aug 31, 2006
8.343
8.414
8.178
8.200
369,453
-0.18(-2.13%)
Aug 30, 2006
8.044
8.556
8.044
8.378
571,081
+0.36(+4.44%)
Aug 29, 2006
7.977
8.075
7.977
8.022
307,617
+0.07(+0.84%)
Aug 28, 2006
7.888
7.977
7.843
7.955
345,892
+0.02(+0.28%)
Aug 25, 2006
8.048
8.088
7.933
7.933
561,082
-0.13(-1.66%)
Aug 24, 2006
8.066
8.088
8.035
8.066
135,165
+0.01(+0.07%)
Aug 23, 2006
8.066
8.129
7.977
8.060
499,680
-0.01(-0.18%)
Aug 22, 2006
8.017
8.102
7.977
8.075
977,520
+0.05(+0.67%)
Aug 21, 2006
8.044
8.200
7.665
8.022
653,665
+0.00(+0.06%)
Aug 18, 2006
8.311
8.378
8.017
8.017
2,370,023
-0.34(-4.05%)
Aug 17, 2006
7.933
8.494
7.843
8.356
2,220,546
+0.42(+5.34%)
Aug 16, 2006
7.603
7.977
7.598
7.933
3,031,874
+0.33(+4.40%)
Aug 15, 2006
6.941
7.821
6.930
7.598
2,405,782
+0.65(+9.29%)
Aug 14, 2006
6.640
7.019
6.618
6.952
788,783
+0.33(+4.98%)
Aug 11, 2006
6.596
6.640
6.515
6.622
769,366
+0.03(+0.41%)
Aug 10, 2006
6.475
6.618
6.475
6.596
667,326
+0.13(+2.07%)
Aug 09, 2006
6.498
6.560
6.449
6.462
930,303
-0.01(-0.14%)
Aug 08, 2006
6.346
6.513
6.346
6.471
1,341,963
+0.14(+2.25%)
Aug 07, 2006
6.408
6.413
6.310
6.328
549,912
-0.04(-0.70%)
Aug 04, 2006
6.462
6.511
6.315
6.373
2,214,642
-0.07(-1.11%)
Aug 03, 2006
6.645
6.694
6.183
6.444
3,146,370
-0.23(-3.47%)
Aug 02, 2006
6.573
6.685
6.154
6.676
14,405,721
+0.53(+8.55%)
Aug 01, 2006
6.818
6.818
6.110
6.150
20,781,736
-0.94(-13.21%)
Jul 31, 2006
7.113
7.139
6.992
7.086
591,827
+0.03(+0.38%)
Jul 28, 2006
6.796
7.104
6.787
7.059
570,193
+0.33(+4.83%)
Jul 27, 2006
6.885
7.014
6.685
6.734
512,111
-0.09(-1.31%)
Jul 26, 2006
6.796
6.965
6.631
6.823
460,954
-0.04(-0.58%)
Jul 25, 2006
6.818
6.992
6.752
6.863
362,634
+0.08(+1.12%)
Jul 24, 2006
6.591
6.863
6.640
6.787
585,761
+0.20(+2.98%)
Jul 21, 2006
6.885
6.867
6.524
6.591
737,451
-0.29(-4.27%)
Jul 20, 2006
7.188
7.237
6.881
6.885
575,266
-0.30(-4.22%)
Jul 19, 2006
7.050
7.260
7.050
7.188
1,032,630
+0.12(+1.64%)
Jul 18, 2006
7.126
7.353
6.908
7.072
1,640,818
+0.28(+4.13%)
Jul 17, 2006
6.841
6.903
6.738
6.792
625,723
-0.02(-0.33%)
Jul 14, 2006
6.792
6.930
6.716
6.814
488,496
+0.05(+0.79%)
Jul 13, 2006
6.827
7.050
6.680
6.760
789,658
-0.15(-2.19%)
Jul 12, 2006
7.255
7.255
6.899
6.912
708,309
-0.33(-4.55%)
Jul 11, 2006
7.179
7.255
7.014
7.242
825,007
+0.05(+0.68%)
Jul 10, 2006
7.416
7.540
7.188
7.193
502,877
-0.19(-2.60%)
Jul 07, 2006
7.549
7.549
7.367
7.384
487,280
-0.18(-2.41%)
Jul 06, 2006
7.469
7.598
7.447
7.567
629,114
+0.09(+1.25%)
Jul 05, 2006
7.643
7.723
7.447
7.473
468,000
-0.25(-3.18%)
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
.