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
)
76.79
-0.87 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002
7.004
7.009
6.477
6.656
817,093
-0.41(-5.76%)
Jul 30, 2002
6.745
7.062
6.593
7.062
937,773
+0.39(+5.82%)
Jul 29, 2002
6.705
6.919
6.424
6.674
976,483
+0.25(+3.82%)
Jul 26, 2002
6.589
6.897
6.348
6.428
1,627,149
-0.16(-2.44%)
Jul 25, 2002
7.594
7.616
6.374
6.589
2,989,094
-1.32(-16.71%)
Jul 24, 2002
7.509
8.085
7.179
7.911
1,320,334
+0.39(+5.23%)
Jul 23, 2002
7.844
8.134
7.447
7.518
1,014,264
-0.34(-4.37%)
Jul 22, 2002
8.063
8.644
7.701
7.862
1,435,633
-0.25(-3.14%)
Jul 19, 2002
8.260
8.550
7.933
8.117
857,836
-0.59(-6.82%)
Jul 17, 2002
8.537
9.162
8.532
8.711
2,759,986
+0.91(+11.68%)
Jul 12, 2002
7.411
8.139
7.237
7.800
1,218,477
+0.57(+7.85%)
Jul 11, 2002
7.107
7.237
6.924
7.232
735,832
+0.08(+1.19%)
Jul 10, 2002
7.384
7.460
7.076
7.147
666,882
-0.11(-1.48%)
Jul 09, 2002
7.572
7.572
7.254
7.254
308,704
-0.32(-4.19%)
Jul 08, 2002
7.907
7.907
7.572
7.572
657,256
-0.38(-4.72%)
Jul 05, 2002
7.228
8.059
7.228
7.947
404,293
+0.77(+10.77%)
Jul 04, 2002
7.411
7.648
7.031
7.174
973,125
+0.00(+0.00%)
Jul 03, 2002
7.411
7.648
7.031
7.174
973,125
-0.23(-3.14%)
Jul 02, 2002
7.853
7.853
7.366
7.406
1,147,065
-0.45(-5.74%)
Jul 01, 2002
8.152
8.304
7.831
7.858
1,039,611
-0.14(-1.73%)
Jun 28, 2002
8.103
8.496
7.920
7.996
1,577,550
-0.05(-0.62%)
Jun 27, 2002
7.777
8.175
7.607
8.045
1,539,046
+0.43(+5.63%)
Jun 26, 2002
6.991
7.715
6.830
7.616
1,675,378
+0.30(+4.15%)
Jun 25, 2002
8.184
8.693
7.313
7.313
2,960,342
-1.61(-18.07%)
Jun 21, 2002
9.479
9.537
8.693
8.925
885,371
-0.22(-2.44%)
Jun 20, 2002
9.470
9.635
9.050
9.149
824,257
-0.33(-3.44%)
Jun 19, 2002
9.810
9.962
9.296
9.475
853,135
-0.69(-6.77%)
Jun 18, 2002
9.707
10.33
9.600
10.16
1,234,147
+0.37(+3.74%)
Jun 17, 2002
8.934
9.930
8.867
9.796
1,313,842
+0.89(+9.96%)
Jun 14, 2002
8.483
8.934
8.206
8.909
690,388
+0.38(+4.41%)
Jun 12, 2002
8.362
8.867
8.264
8.532
1,208,851
+0.07(+0.79%)
Jun 11, 2002
9.131
9.157
8.358
8.465
427,798
-0.39(-4.44%)
Jun 10, 2002
8.961
9.113
8.545
8.858
530,775
-0.03(-0.30%)
Jun 07, 2002
8.751
8.930
8.219
8.885
948,276
+0.02(+0.20%)
Jun 06, 2002
9.694
9.711
8.822
8.867
566,145
-0.94(-9.61%)
Jun 05, 2002
9.492
9.810
9.001
9.810
623,006
-0.26(-2.62%)
May 31, 2002
10.11
10.35
9.948
10.07
733,369
-0.22(-2.13%)
May 28, 2002
10.28
10.37
9.738
10.29
524,954
+0.05(+0.52%)
May 27, 2002
10.71
10.71
10.24
10.24
251,620
+0.00(+0.00%)
May 24, 2002
10.71
10.71
10.24
10.24
249,381
-0.48(-4.50%)
May 23, 2002
10.61
10.79
10.40
10.72
591,665
+0.11(+1.05%)
May 22, 2002
11.02
11.03
10.49
10.61
908,429
-0.46(-4.20%)
May 21, 2002
11.04
11.24
10.70
11.07
811,497
+0.02(+0.16%)
May 20, 2002
10.90
11.16
10.80
11.06
353,029
+0.00(+0.00%)
May 17, 2002
11.17
11.28
10.88
11.06
789,335
+0.18(+1.64%)
May 16, 2002
11.17
11.39
10.78
10.88
1,146,393
-0.42(-3.72%)
May 15, 2002
10.73
11.57
10.61
11.30
1,540,613
+0.21(+1.85%)
May 14, 2002
10.05
11.17
10.02
11.09
1,419,504
+1.05(+10.45%)
May 13, 2002
9.108
10.04
8.983
10.04
611,365
+1.02(+11.30%)
May 10, 2002
9.403
9.515
8.720
9.023
405,189
-0.30(-3.22%)
May 09, 2002
9.470
9.662
9.269
9.323
748,592
-0.24(-2.48%)
May 08, 2002
9.028
9.694
9.023
9.559
762,023
+0.82(+9.41%)
May 07, 2002
8.769
9.023
8.465
8.738
342,955
+0.07(+0.77%)
May 06, 2002
9.443
9.475
8.666
8.671
761,352
-0.51(-5.55%)
May 03, 2002
9.519
9.519
9.046
9.180
643,825
-0.29(-3.07%)
May 02, 2002
9.810
9.872
9.417
9.470
538,610
-0.29(-2.97%)
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
.