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 30, 2004
9.057
9.378
8.968
9.102
741,598
+0.05(+0.59%)
Sep 29, 2004
8.777
9.173
8.777
9.049
789,407
+0.22(+2.47%)
Sep 28, 2004
8.977
9.075
8.643
8.830
1,138,435
-0.09(-1.05%)
Sep 27, 2004
8.933
9.089
8.839
8.924
1,068,405
-0.06(-0.64%)
Sep 24, 2004
9.222
9.267
8.982
8.982
1,047,755
-0.22(-2.37%)
Sep 23, 2004
9.044
9.387
9.022
9.200
1,560,410
+0.16(+1.72%)
Sep 22, 2004
9.472
9.499
9.040
9.044
1,989,119
-0.53(-5.58%)
Sep 21, 2004
9.525
9.775
9.409
9.579
3,573,770
-0.36(-3.63%)
Sep 20, 2004
9.548
10.15
9.543
9.940
1,722,017
+0.27(+2.81%)
Sep 17, 2004
9.704
9.748
9.481
9.668
1,421,921
+0.16(+1.64%)
Sep 16, 2004
9.485
9.708
9.414
9.512
995,008
+0.06(+0.66%)
Sep 15, 2004
10.06
10.06
9.432
9.450
2,213,349
-0.74(-7.22%)
Sep 14, 2004
9.935
10.19
9.846
10.18
1,633,133
+0.19(+1.87%)
Sep 13, 2004
9.093
10.12
9.075
9.998
2,607,492
+0.87(+9.57%)
Sep 10, 2004
8.420
9.258
8.362
9.124
2,322,659
+0.65(+7.73%)
Sep 09, 2004
8.460
8.532
8.251
8.469
1,754,788
+0.18(+2.15%)
Sep 08, 2004
8.518
8.518
8.189
8.291
2,315,701
-0.25(-2.87%)
Sep 07, 2004
8.567
8.697
8.362
8.536
1,229,788
+0.04(+0.42%)
Sep 03, 2004
9.000
9.066
8.358
8.501
1,231,584
-0.65(-7.11%)
Sep 02, 2004
8.955
9.169
8.875
9.151
897,595
+0.20(+2.19%)
Sep 01, 2004
8.906
9.289
8.844
8.955
931,487
+0.01(+0.10%)
Aug 31, 2004
8.844
8.977
8.768
8.946
1,842,325
+0.08(+0.96%)
Aug 30, 2004
9.071
9.133
8.848
8.861
819,260
-0.25(-2.74%)
Aug 27, 2004
8.954
9.120
8.866
9.111
492,005
+0.20(+2.30%)
Aug 26, 2004
9.098
9.107
8.861
8.906
1,043,490
-0.20(-2.20%)
Aug 25, 2004
9.004
9.271
8.804
9.107
933,732
+0.08(+0.84%)
Aug 24, 2004
9.405
9.418
8.732
9.031
1,189,835
-0.27(-2.92%)
Aug 23, 2004
9.156
9.539
9.156
9.303
1,416,534
+0.09(+1.02%)
Aug 20, 2004
8.964
9.245
8.888
9.209
845,746
+0.31(+3.45%)
Aug 19, 2004
8.888
8.955
8.808
8.902
594,356
-0.05(-0.55%)
Aug 18, 2004
8.264
9.107
8.256
8.951
1,792,047
+0.56(+6.63%)
Aug 17, 2004
8.082
8.443
8.019
8.394
832,952
+0.42(+5.31%)
Aug 16, 2004
7.886
8.033
7.864
7.970
450,705
+0.13(+1.71%)
Aug 13, 2004
7.837
7.864
7.685
7.837
547,221
+0.10(+1.27%)
Aug 12, 2004
7.984
8.051
7.690
7.739
1,496,440
-0.35(-4.30%)
Aug 11, 2004
7.748
8.086
7.422
8.086
1,502,276
+0.08(+1.03%)
Aug 10, 2004
7.819
8.019
7.788
8.004
704,788
+0.14(+1.73%)
Aug 09, 2004
8.068
8.247
7.806
7.868
733,967
-0.29(-3.55%)
Aug 06, 2004
8.086
8.282
8.042
8.158
745,190
-0.13(-1.61%)
Aug 05, 2004
8.354
8.496
8.256
8.291
491,331
-0.13(-1.53%)
Aug 04, 2004
8.532
8.585
8.104
8.420
2,122,669
-0.16(-1.82%)
Aug 03, 2004
9.066
9.066
8.545
8.576
943,832
-0.48(-5.31%)
Aug 02, 2004
8.879
9.240
8.870
9.057
740,476
+0.07(+0.74%)
Jul 30, 2004
8.995
9.084
8.777
8.991
588,745
+0.03(+0.35%)
Jul 29, 2004
8.536
8.959
8.505
8.959
871,782
+0.48(+5.68%)
Jul 28, 2004
8.643
8.643
8.331
8.478
1,496,665
-0.21(-2.46%)
Jul 27, 2004
8.514
8.723
8.322
8.692
885,250
+0.13(+1.56%)
Jul 26, 2004
8.643
8.866
8.367
8.559
774,144
-0.05(-0.62%)
Jul 23, 2004
8.853
9.040
8.599
8.612
1,529,211
-0.26(-2.96%)
Jul 22, 2004
8.893
8.964
7.988
8.875
6,366,887
-0.57(-6.08%)
Jul 21, 2004
9.908
9.908
9.432
9.450
1,653,334
-0.37(-3.72%)
Jul 20, 2004
9.628
9.846
9.396
9.815
1,585,773
+0.25(+2.61%)
Jul 19, 2004
9.797
9.806
9.521
9.565
1,134,619
-0.15(-1.56%)
Jul 16, 2004
10.20
10.24
9.677
9.717
1,182,877
-0.41(-4.09%)
Jul 15, 2004
9.895
10.26
9.895
10.13
641,716
+0.23(+2.34%)
Jul 14, 2004
9.975
10.10
9.828
9.900
879,863
-0.25(-2.42%)
Jul 13, 2004
10.37
10.37
10.10
10.14
787,163
-0.21(-2.06%)
Jul 12, 2004
10.02
10.38
9.922
10.36
1,600,363
+0.18(+1.75%)
Jul 09, 2004
9.922
10.19
9.891
10.18
869,762
+0.33(+3.35%)
Jul 08, 2004
9.605
9.989
9.552
9.851
1,491,278
+0.19(+1.98%)
Jul 07, 2004
9.775
10.11
9.601
9.659
1,008,251
-0.15(-1.54%)
Jul 06, 2004
10.11
10.15
9.748
9.810
1,113,745
-0.46(-4.47%)
Jul 02, 2004
10.69
10.87
10.06
10.27
1,157,962
-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
.