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 (%)
Apr 30, 2009
9.573
9.814
9.394
9.515
673,352
-0.02(-0.19%)
Apr 29, 2009
9.439
9.738
9.385
9.533
587,835
+0.09(+0.95%)
Apr 28, 2009
9.434
9.635
9.354
9.443
674,337
-0.04(-0.42%)
Apr 27, 2009
9.367
9.613
9.235
9.484
1,172,867
+0.10(+1.10%)
Apr 24, 2009
9.796
10.48
9.309
9.381
2,750,792
+0.17(+1.89%)
Apr 23, 2009
9.671
9.671
9.064
9.207
733,886
-0.49(-5.02%)
Apr 22, 2009
9.095
9.752
9.006
9.694
918,561
+0.46(+4.93%)
Apr 21, 2009
8.863
9.247
8.858
9.238
584,972
+0.39(+4.39%)
Apr 20, 2009
8.809
8.983
8.550
8.849
597,781
-0.09(-1.05%)
Apr 17, 2009
8.474
8.979
8.438
8.943
887,117
+0.49(+5.81%)
Apr 16, 2009
8.233
8.483
8.161
8.452
467,547
+0.26(+3.16%)
Apr 15, 2009
8.094
8.219
7.987
8.193
451,067
+0.03(+0.33%)
Apr 14, 2009
8.076
8.260
8.054
8.166
501,829
+0.01(+0.11%)
Apr 13, 2009
8.041
8.224
7.786
8.157
656,424
+0.02(+0.22%)
Apr 09, 2009
7.844
8.197
7.746
8.139
554,479
+0.38(+4.95%)
Apr 08, 2009
7.630
7.844
7.554
7.755
239,408
+0.20(+2.66%)
Apr 07, 2009
7.813
7.813
7.482
7.554
777,915
-0.33(-4.19%)
Apr 06, 2009
8.157
8.179
7.808
7.884
675,870
-0.34(-4.08%)
Apr 03, 2009
8.130
8.237
8.050
8.219
295,136
+0.11(+1.32%)
Apr 02, 2009
7.965
8.246
7.916
8.112
536,235
+0.23(+2.89%)
Apr 01, 2009
7.607
7.925
7.563
7.884
486,443
+0.20(+2.62%)
Mar 31, 2009
7.987
8.000
7.483
7.683
1,392,166
-0.26(-3.32%)
Mar 30, 2009
8.094
8.094
7.813
7.947
698,774
-0.44(-5.22%)
Mar 26, 2009
8.072
8.420
7.947
8.385
572,935
+0.34(+4.16%)
Mar 25, 2009
8.282
8.340
7.786
8.050
812,797
-0.15(-1.85%)
Mar 24, 2009
8.362
8.434
8.197
8.202
616,057
-0.29(-3.37%)
Mar 23, 2009
8.300
8.554
8.255
8.487
628,266
+0.24(+2.93%)
Mar 20, 2009
8.800
8.840
8.224
8.246
815,309
-0.47(-5.38%)
Mar 19, 2009
8.711
8.796
8.599
8.715
622,209
+0.03(+0.36%)
Mar 18, 2009
8.662
8.706
8.581
8.684
1,142,877
+0.03(+0.36%)
Mar 17, 2009
8.519
8.657
8.429
8.653
814,942
+0.14(+1.68%)
Mar 16, 2009
8.715
8.934
8.487
8.510
2,239,150
-0.88(-9.33%)
Mar 13, 2009
9.216
9.448
9.077
9.385
521,061
+0.19(+2.09%)
Mar 12, 2009
8.657
9.251
8.572
9.193
1,043,157
+0.47(+5.43%)
Mar 11, 2009
8.318
8.849
8.318
8.720
1,040,173
+0.41(+4.95%)
Mar 10, 2009
8.081
8.344
7.862
8.309
854,136
+0.38(+4.79%)
Mar 09, 2009
8.112
8.181
7.911
7.929
1,281,373
-0.29(-3.53%)
Mar 06, 2009
8.152
8.224
8.018
8.219
1,169,118
+0.12(+1.43%)
Mar 05, 2009
7.965
8.219
7.889
8.103
1,445,042
+0.01(+0.17%)
Mar 04, 2009
8.000
8.188
7.951
8.090
1,242,249
+0.07(+0.89%)
Mar 02, 2009
8.215
8.309
7.983
8.018
1,157,971
-0.18(-2.18%)
Feb 27, 2009
8.161
8.487
8.143
8.197
1,215,777
-0.07(-0.81%)
Feb 26, 2009
8.425
8.572
8.242
8.264
592,840
-0.11(-1.28%)
Feb 25, 2009
8.309
8.537
8.219
8.371
1,279,112
+0.01(+0.11%)
Feb 24, 2009
8.434
8.604
8.304
8.362
1,101,554
+0.00(+0.00%)
Feb 23, 2009
8.778
8.916
8.327
8.362
1,143,246
-0.40(-4.54%)
Feb 20, 2009
8.630
8.894
8.630
8.760
917,197
+0.01(+0.15%)
Feb 19, 2009
8.872
9.166
8.715
8.746
817,886
-0.26(-2.93%)
Feb 18, 2009
9.122
9.287
8.805
9.010
731,464
+0.01(+0.10%)
Feb 17, 2009
9.296
9.363
8.787
9.001
928,104
-0.57(-5.97%)
Feb 13, 2009
9.341
9.694
9.332
9.573
938,491
+0.21(+2.24%)
Feb 12, 2009
9.149
9.381
8.885
9.363
645,228
+0.24(+2.64%)
Feb 11, 2009
9.175
9.238
8.983
9.122
692,456
-0.03(-0.29%)
Feb 10, 2009
9.533
9.729
9.126
9.149
762,339
-0.38(-4.03%)
Feb 09, 2009
9.381
9.752
9.073
9.533
807,837
-0.06(-0.65%)
Feb 06, 2009
8.791
9.810
8.791
9.595
1,686,566
+0.77(+8.70%)
Feb 05, 2009
8.358
9.470
8.170
8.827
2,780,250
-0.14(-1.54%)
Feb 04, 2009
8.822
9.099
8.657
8.965
1,112,286
+0.17(+1.88%)
Feb 03, 2009
8.831
8.876
8.693
8.800
1,052,692
-0.03(-0.35%)
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
.