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, 2003
9.823
9.975
9.582
9.886
1,293,918
-0.03(-0.35%)
Apr 29, 2003
9.604
10.08
9.564
9.921
1,474,350
+0.41(+4.27%)
Apr 28, 2003
9.559
9.698
9.452
9.515
1,312,051
+0.03(+0.28%)
Apr 25, 2003
9.765
9.881
9.448
9.488
1,345,630
-0.39(-3.93%)
Apr 24, 2003
9.725
9.970
9.559
9.877
1,958,562
-0.15(-1.51%)
Apr 23, 2003
9.841
10.05
9.667
10.03
1,644,933
+0.17(+1.68%)
Apr 22, 2003
9.828
10.02
9.631
9.863
1,514,198
-0.02(-0.18%)
Apr 21, 2003
9.828
9.944
9.524
9.881
704,491
+0.04(+0.41%)
Apr 17, 2003
9.564
9.881
9.470
9.841
1,394,432
+0.37(+3.92%)
Apr 16, 2003
9.738
9.792
9.470
9.470
1,006,704
-0.00(-0.05%)
Apr 15, 2003
9.122
9.774
8.939
9.475
2,252,044
+0.31(+3.41%)
Apr 14, 2003
8.827
9.162
8.684
9.162
1,273,323
+0.38(+4.32%)
Apr 11, 2003
8.961
9.090
8.608
8.782
1,094,905
-0.08(-0.96%)
Apr 10, 2003
8.921
8.943
8.720
8.867
949,395
+0.02(+0.25%)
Apr 09, 2003
8.845
9.023
8.778
8.845
1,621,203
+0.09(+1.02%)
Apr 08, 2003
9.627
9.627
8.724
8.755
3,379,186
-0.88(-9.18%)
Apr 07, 2003
9.649
10.15
9.604
9.640
1,778,354
+0.25(+2.62%)
Apr 04, 2003
9.609
9.868
9.305
9.394
1,084,384
-0.21(-2.19%)
Apr 03, 2003
9.801
10.07
9.492
9.605
1,148,856
-0.23(-2.31%)
Apr 02, 2003
9.528
9.944
9.492
9.832
567,040
+0.45(+4.81%)
Apr 01, 2003
9.269
9.412
9.113
9.381
809,258
+0.12(+1.30%)
Mar 31, 2003
9.720
9.720
9.149
9.260
2,604,004
-0.57(-5.78%)
Mar 28, 2003
10.08
10.08
9.729
9.828
833,451
-0.26(-2.61%)
Mar 27, 2003
10.03
10.21
9.939
10.09
871,604
-0.05(-0.53%)
Mar 26, 2003
10.23
10.27
10.04
10.14
840,447
-0.09(-0.92%)
Mar 25, 2003
10.03
10.31
9.930
10.24
955,276
+0.19(+1.87%)
Mar 24, 2003
10.21
10.32
9.854
10.05
1,708,498
-0.61(-5.70%)
Mar 21, 2003
10.18
10.81
9.448
10.66
2,657,652
+0.59(+5.81%)
Mar 20, 2003
10.22
10.26
9.926
10.07
1,594,215
-0.20(-1.91%)
Mar 19, 2003
10.38
10.44
9.850
10.27
1,652,806
-0.14(-1.37%)
Mar 18, 2003
10.20
10.49
10.08
10.41
1,831,566
+0.19(+1.88%)
Mar 17, 2003
9.600
10.37
9.568
10.22
2,178,922
+0.42(+4.33%)
Mar 14, 2003
9.720
9.899
9.653
9.796
1,797,033
+0.01(+0.09%)
Mar 13, 2003
8.849
9.805
8.849
9.787
3,711,844
+1.03(+11.79%)
Mar 12, 2003
8.447
8.760
8.376
8.755
992,793
+0.31(+3.71%)
Mar 11, 2003
8.684
8.684
8.264
8.442
1,166,765
-0.22(-2.53%)
Mar 10, 2003
8.711
8.845
8.621
8.662
464,959
-0.11(-1.27%)
Mar 07, 2003
9.082
9.082
8.568
8.773
1,851,109
-0.36(-3.96%)
Mar 06, 2003
9.247
9.269
9.117
9.135
469,884
-0.13(-1.35%)
Mar 05, 2003
9.122
9.318
9.046
9.260
667,554
+0.14(+1.57%)
Mar 04, 2003
9.135
9.229
8.979
9.117
958,574
+0.00(+0.05%)
Mar 03, 2003
9.376
9.515
8.961
9.113
1,060,878
-0.19(-2.06%)
Feb 28, 2003
9.229
9.417
9.113
9.305
1,209,970
+0.11(+1.17%)
Feb 27, 2003
9.376
9.492
9.046
9.198
2,561,869
-0.03(-0.29%)
Feb 26, 2003
10.17
10.46
9.211
9.224
6,766,656
-0.84(-8.30%)
Feb 25, 2003
9.577
10.10
9.425
10.06
2,407,404
+0.45(+4.70%)
Feb 24, 2003
9.716
9.823
9.542
9.609
715,236
-0.15(-1.51%)
Feb 21, 2003
9.631
9.819
9.537
9.756
1,059,535
-0.03(-0.27%)
Feb 20, 2003
9.506
9.832
9.506
9.783
1,459,351
+0.29(+3.06%)
Feb 19, 2003
9.555
9.783
9.345
9.492
1,745,446
-0.07(-0.70%)
Feb 18, 2003
9.519
9.644
9.421
9.559
1,104,307
+0.05(+0.56%)
Feb 14, 2003
9.269
9.649
9.265
9.506
1,590,534
+0.23(+2.50%)
Feb 13, 2003
9.207
9.354
8.934
9.274
1,445,024
+0.09(+0.97%)
Feb 12, 2003
9.354
9.492
9.117
9.184
1,136,767
-0.20(-2.10%)
Feb 11, 2003
9.448
9.551
9.341
9.381
1,293,246
-0.07(-0.71%)
Feb 10, 2003
9.055
9.649
8.961
9.448
1,303,544
+0.40(+4.39%)
Feb 07, 2003
9.443
9.600
8.974
9.050
1,643,142
-0.38(-3.98%)
Feb 06, 2003
9.452
9.667
9.247
9.425
831,644
-0.04(-0.42%)
Feb 05, 2003
9.716
10.16
9.381
9.466
1,901,478
-0.23(-2.40%)
Feb 04, 2003
9.077
9.841
9.064
9.698
1,914,014
+0.37(+3.98%)
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
.