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, 2002
8.778
9.604
8.778
9.448
1,140,125
+0.74(+8.52%)
Apr 29, 2002
8.604
9.090
8.599
8.706
531,446
-0.06(-0.71%)
Apr 26, 2002
8.380
9.220
8.376
8.769
1,062,893
+0.59(+7.27%)
Apr 25, 2002
7.960
8.237
7.875
8.175
198,788
+0.23(+2.92%)
Apr 24, 2002
8.210
8.362
7.929
7.942
296,840
-0.27(-3.26%)
Apr 23, 2002
8.286
8.465
8.152
8.210
331,538
-0.06(-0.71%)
Apr 22, 2002
8.541
8.545
8.256
8.269
329,300
-0.31(-3.59%)
Apr 19, 2002
8.813
8.854
8.568
8.577
185,804
-0.19(-2.14%)
Apr 18, 2002
8.849
8.854
8.581
8.764
438,992
-0.09(-1.06%)
Apr 17, 2002
9.198
9.202
8.755
8.858
724,639
-0.16(-1.73%)
Apr 16, 2002
8.251
9.046
8.175
9.015
793,588
+0.87(+10.64%)
Apr 15, 2002
8.072
8.242
7.791
8.148
548,236
+0.14(+1.79%)
Apr 12, 2002
7.531
8.041
7.505
8.005
604,873
+0.49(+6.48%)
Apr 11, 2002
7.898
7.898
7.460
7.518
387,503
-0.41(-5.18%)
Apr 10, 2002
7.692
7.960
7.567
7.929
380,116
+0.19(+2.42%)
Apr 09, 2002
7.983
7.987
7.594
7.741
414,143
-0.12(-1.53%)
Apr 08, 2002
8.050
8.050
7.840
7.862
350,790
-0.20(-2.49%)
Apr 05, 2002
8.371
8.371
8.054
8.063
216,697
-0.28(-3.37%)
Apr 04, 2002
8.327
8.487
8.255
8.344
309,376
+0.04(+0.43%)
Apr 03, 2002
8.429
8.443
8.292
8.309
265,499
-0.15(-1.74%)
Apr 02, 2002
8.490
8.501
8.280
8.456
290,795
-0.08(-0.99%)
Apr 01, 2002
8.425
8.612
7.911
8.541
626,811
+0.03(+0.37%)
Mar 29, 2002
8.385
8.688
8.318
8.510
509,284
+0.00(+0.00%)
Mar 28, 2002
8.385
8.688
8.318
8.510
509,284
+0.04(+0.53%)
Mar 27, 2002
8.193
8.465
8.063
8.465
668,897
+0.26(+3.21%)
Mar 26, 2002
8.380
8.483
8.130
8.202
655,689
-0.13(-1.61%)
Mar 25, 2002
8.376
8.447
8.264
8.336
459,363
-0.05(-0.59%)
Mar 22, 2002
8.818
8.849
8.380
8.385
401,607
-0.42(-4.77%)
Mar 21, 2002
8.429
8.845
8.273
8.805
641,362
+0.42(+5.06%)
Mar 20, 2002
8.528
8.621
8.358
8.380
551,370
-0.33(-3.79%)
Mar 19, 2002
8.822
8.867
8.590
8.711
418,620
+0.02(+0.26%)
Mar 18, 2002
8.577
8.845
8.568
8.688
379,444
+0.13(+1.57%)
Mar 15, 2002
8.157
8.554
8.041
8.554
373,176
+0.34(+4.08%)
Mar 14, 2002
8.085
8.362
8.063
8.219
420,187
+0.12(+1.43%)
Mar 13, 2002
8.496
8.496
8.072
8.103
388,399
-0.43(-5.03%)
Mar 12, 2002
8.662
8.822
8.286
8.532
441,678
-0.26(-2.95%)
Mar 11, 2002
8.863
9.037
8.554
8.791
408,323
-0.08(-0.86%)
Mar 08, 2002
8.376
8.907
8.376
8.867
348,999
+0.53(+6.37%)
Mar 07, 2002
8.523
8.867
8.277
8.336
528,536
-0.12(-1.47%)
Mar 06, 2002
8.474
8.487
8.054
8.461
740,757
+0.00(+0.05%)
Mar 05, 2002
8.022
8.550
8.022
8.456
1,188,703
+0.43(+5.34%)
Mar 04, 2002
7.424
8.264
7.375
8.027
2,212,197
+0.65(+8.78%)
Mar 01, 2002
7.071
7.420
7.000
7.380
790,006
+0.35(+4.96%)
Feb 28, 2002
7.290
7.290
6.857
7.031
490,256
-0.18(-2.54%)
Feb 27, 2002
7.415
7.607
7.214
7.214
326,165
-0.14(-1.88%)
Feb 26, 2002
7.456
7.576
6.991
7.353
1,214,895
+0.01(+0.12%)
Feb 25, 2002
6.924
7.451
6.919
7.344
897,907
+0.42(+6.13%)
Feb 22, 2002
6.701
7.027
6.656
6.919
1,187,808
+0.30(+4.52%)
Feb 21, 2002
6.969
7.013
6.254
6.620
933,725
-0.37(-5.30%)
Feb 20, 2002
7.172
7.259
6.785
6.991
1,796,487
-0.13(-1.88%)
Feb 19, 2002
7.813
7.817
7.089
7.125
1,900,582
-0.67(-8.60%)
Feb 18, 2002
8.005
8.005
7.724
7.795
467,870
+0.00(+0.00%)
Feb 15, 2002
8.005
8.005
7.724
7.795
467,870
-0.12(-1.47%)
Feb 14, 2002
8.331
8.510
7.858
7.911
537,267
-0.42(-5.09%)
Feb 13, 2002
8.202
8.358
8.117
8.336
755,084
+0.22(+2.70%)
Feb 12, 2002
8.041
8.264
7.862
8.117
1,017,897
+0.08(+0.94%)
Feb 11, 2002
7.710
8.072
7.706
8.041
760,456
+0.29(+3.75%)
Feb 08, 2002
7.621
7.817
7.549
7.750
528,088
+0.04(+0.52%)
Feb 07, 2002
7.594
7.773
7.415
7.710
539,058
+0.13(+1.65%)
Feb 06, 2002
7.748
7.817
7.581
7.585
630,393
-0.12(-1.57%)
Feb 05, 2002
7.643
7.817
7.594
7.706
678,299
-0.11(-1.37%)
Feb 04, 2002
8.041
8.255
7.603
7.813
844,404
-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
.