Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

821.09 +10.39 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.14 11.36 10.84 11.11 448,862 -0.03(-0.23%)
Oct 28, 2005 11.26 11.26 11.04 11.14 323,237 -0.01(-0.08%)
Oct 27, 2005 10.48 11.25 10.48 11.15 836,311 +1.55(+16.16%)
Oct 26, 2005 9.970 10.50 9.528 9.597 335,933 -0.41(-4.07%)
Oct 25, 2005 10.39 10.39 9.875 10.00 110,008 -0.39(-3.75%)
Oct 24, 2005 9.623 10.39 9.606 10.39 246,081 +0.82(+8.60%)
Oct 21, 2005 9.199 9.727 9.069 9.571 233,764 +0.30(+3.27%)
Oct 20, 2005 8.939 9.459 8.809 9.268 181,178 +0.24(+2.69%)
Oct 19, 2005 8.827 9.095 8.688 9.026 81,730 +0.09(+0.97%)
Oct 18, 2005 9.182 9.182 8.671 8.939 36,908 -0.23(-2.46%)
Oct 17, 2005 9.320 9.442 8.549 9.164 147,752 -0.30(-3.20%)
Oct 14, 2005 9.407 9.528 9.156 9.467 143,668 +0.06(+0.64%)
Oct 13, 2005 8.714 9.450 8.662 9.407 373,819 +0.72(+8.28%)
Oct 12, 2005 8.636 8.740 8.454 8.688 159,193 +0.03(+0.30%)
Oct 11, 2005 8.610 8.766 8.255 8.662 339,192 +0.05(+0.60%)
Oct 10, 2005 8.575 8.662 8.315 8.610 175,597 -0.08(-0.90%)
Oct 07, 2005 8.575 8.731 8.489 8.688 143,888 +0.15(+1.72%)
Oct 06, 2005 8.463 8.818 8.082 8.541 392,395 -0.03(-0.40%)
Oct 05, 2005 7.631 8.575 7.389 8.575 273,372 +1.00(+13.27%)
Oct 04, 2005 7.467 7.778 7.467 7.571 210,106 -0.03(-0.34%)
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.