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

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2011 10.83 11.04 10.66 10.79 198,723 -0.26(-2.35%)
Oct 28, 2011 10.10 11.11 10.10 11.05 650,320 +0.01(+0.08%)
Oct 27, 2011 10.90 11.62 10.87 11.04 497,840 +0.38(+3.58%)
Oct 26, 2011 10.39 10.72 10.07 10.66 196,104 +0.42(+4.15%)
Oct 25, 2011 10.43 10.59 10.20 10.24 257,876 -0.31(-2.96%)
Oct 24, 2011 10.09 10.57 10.09 10.55 159,650 +0.53(+5.27%)
Oct 21, 2011 9.918 10.05 9.745 10.02 199,187 +0.29(+3.03%)
Oct 20, 2011 9.762 9.848 9.416 9.727 177,602 -0.04(-0.44%)
Oct 19, 2011 10.11 10.16 9.745 9.771 182,194 -0.36(-3.59%)
Oct 18, 2011 9.805 10.17 9.623 10.13 196,467 +0.35(+3.54%)
Oct 17, 2011 10.25 10.34 9.727 9.788 263,101 -0.57(-5.52%)
Oct 14, 2011 10.31 10.36 10.13 10.36 267,882 +0.19(+1.87%)
Oct 13, 2011 9.606 10.22 9.606 10.17 255,623 +0.49(+5.01%)
Oct 12, 2011 9.632 9.745 9.459 9.684 291,145 +0.15(+1.54%)
Oct 11, 2011 9.511 9.641 9.476 9.537 198,059 -0.09(-0.90%)
Oct 10, 2011 9.623 9.649 9.459 9.623 341,754 +0.18(+1.93%)
Oct 07, 2011 9.355 9.519 9.208 9.442 368,153 +0.13(+1.40%)
Oct 06, 2011 9.251 9.372 9.063 9.312 288,771 +0.13(+1.42%)
Oct 05, 2011 8.913 9.320 8.647 9.182 257,466 +0.26(+2.91%)
Oct 04, 2011 8.281 8.956 8.220 8.922 598,113 +0.55(+6.51%)
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.