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
)
68.60
+0.63 (+0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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, 2002
8.780
9.607
8.780
9.450
1,139,810
+0.74(+8.52%)
Apr 29, 2002
8.606
9.093
8.601
8.709
531,299
-0.06(-0.71%)
Apr 26, 2002
8.383
9.223
8.378
8.771
1,062,599
+0.59(+7.27%)
Apr 25, 2002
7.962
8.240
7.878
8.177
198,733
+0.23(+2.92%)
Apr 24, 2002
8.213
8.365
7.931
7.945
296,757
-0.27(-3.26%)
Apr 23, 2002
8.289
8.467
8.155
8.213
331,446
-0.06(-0.71%)
Apr 22, 2002
8.543
8.548
8.258
8.271
329,208
-0.31(-3.59%)
Apr 19, 2002
8.816
8.856
8.570
8.579
185,753
-0.19(-2.14%)
Apr 18, 2002
8.852
8.856
8.584
8.767
438,870
-0.09(-1.06%)
Apr 17, 2002
9.200
9.205
8.758
8.861
724,438
-0.16(-1.73%)
Apr 16, 2002
8.253
9.048
8.177
9.017
793,368
+0.87(+10.64%)
Apr 15, 2002
8.074
8.244
7.793
8.150
548,084
+0.14(+1.79%)
Apr 12, 2002
7.534
8.043
7.507
8.007
604,705
+0.49(+6.48%)
Apr 11, 2002
7.900
7.900
7.462
7.520
387,396
-0.41(-5.18%)
Apr 10, 2002
7.694
7.962
7.569
7.931
380,011
+0.19(+2.42%)
Apr 09, 2002
7.985
7.989
7.596
7.744
414,028
-0.12(-1.53%)
Apr 08, 2002
8.052
8.052
7.842
7.864
350,693
-0.20(-2.49%)
Apr 05, 2002
8.374
8.374
8.056
8.065
216,637
-0.28(-3.37%)
Apr 04, 2002
8.329
8.490
8.257
8.347
309,290
+0.04(+0.43%)
Apr 03, 2002
8.432
8.445
8.294
8.311
265,426
-0.15(-1.74%)
Apr 02, 2002
8.492
8.503
8.282
8.458
290,715
-0.08(-0.99%)
Apr 01, 2002
8.427
8.615
7.913
8.543
626,638
+0.03(+0.37%)
Mar 29, 2002
8.387
8.691
8.320
8.512
509,143
+0.00(+0.00%)
Mar 28, 2002
8.387
8.691
8.320
8.512
509,143
+0.04(+0.53%)
Mar 27, 2002
8.195
8.467
8.065
8.467
668,712
+0.26(+3.21%)
Mar 26, 2002
8.383
8.485
8.132
8.204
655,508
-0.13(-1.61%)
Mar 25, 2002
8.378
8.450
8.266
8.338
459,236
-0.05(-0.59%)
Mar 22, 2002
8.820
8.852
8.383
8.387
401,496
-0.42(-4.77%)
Mar 21, 2002
8.432
8.847
8.275
8.807
641,185
+0.42(+5.06%)
Mar 20, 2002
8.530
8.624
8.361
8.383
551,217
-0.33(-3.79%)
Mar 19, 2002
8.825
8.870
8.593
8.713
418,504
+0.02(+0.26%)
Mar 18, 2002
8.579
8.847
8.570
8.691
379,339
+0.13(+1.57%)
Mar 15, 2002
8.159
8.557
8.043
8.557
373,073
+0.34(+4.08%)
Mar 14, 2002
8.088
8.365
8.065
8.222
420,071
+0.12(+1.43%)
Mar 13, 2002
8.499
8.499
8.074
8.105
388,291
-0.43(-5.03%)
Mar 12, 2002
8.664
8.824
8.289
8.534
441,556
-0.26(-2.95%)
Mar 11, 2002
8.865
9.039
8.557
8.794
408,210
-0.08(-0.86%)
Mar 08, 2002
8.378
8.910
8.378
8.870
348,903
+0.53(+6.37%)
Mar 07, 2002
8.525
8.870
8.280
8.338
528,390
-0.12(-1.47%)
Mar 06, 2002
8.476
8.490
8.056
8.463
740,552
+0.00(+0.05%)
Mar 05, 2002
8.024
8.552
8.024
8.458
1,188,374
+0.43(+5.34%)
Mar 04, 2002
7.426
8.266
7.377
8.030
2,211,585
+0.65(+8.78%)
Mar 01, 2002
7.073
7.422
7.002
7.382
789,788
+0.35(+4.96%)
Feb 28, 2002
7.292
7.292
6.859
7.033
490,120
-0.18(-2.54%)
Feb 27, 2002
7.417
7.609
7.216
7.216
326,075
-0.14(-1.88%)
Feb 26, 2002
7.458
7.578
6.993
7.355
1,214,559
+0.01(+0.12%)
Feb 25, 2002
6.926
7.453
6.921
7.346
897,659
+0.42(+6.13%)
Feb 22, 2002
6.702
7.029
6.658
6.921
1,187,479
+0.30(+4.52%)
Feb 21, 2002
6.971
7.015
6.256
6.622
933,467
-0.37(-5.30%)
Feb 20, 2002
7.174
7.261
6.787
6.993
1,795,990
-0.13(-1.88%)
Feb 19, 2002
7.815
7.819
7.091
7.127
1,900,056
-0.67(-8.60%)
Feb 18, 2002
8.007
8.007
7.726
7.797
467,740
+0.00(+0.00%)
Feb 15, 2002
8.007
8.007
7.726
7.797
467,740
-0.12(-1.47%)
Feb 14, 2002
8.333
8.512
7.860
7.913
537,118
-0.42(-5.09%)
Feb 13, 2002
8.204
8.360
8.119
8.338
754,875
+0.22(+2.70%)
Feb 12, 2002
8.043
8.266
7.864
8.119
1,017,615
+0.08(+0.94%)
Feb 11, 2002
7.712
8.074
7.708
8.043
760,246
+0.29(+3.75%)
Feb 08, 2002
7.623
7.819
7.551
7.752
527,942
+0.04(+0.52%)
Feb 07, 2002
7.596
7.775
7.417
7.712
538,908
+0.13(+1.65%)
Feb 06, 2002
7.750
7.819
7.583
7.587
630,219
-0.12(-1.57%)
Feb 05, 2002
7.645
7.819
7.596
7.708
678,112
-0.11(-1.37%)
Feb 04, 2002
8.043
8.257
7.605
7.815
844,171
-0.27(-3.37%)
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
.