Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.62	14.31	13.52	13.94	745,224	+0.22(+1.58%)
Oct 28, 2010	14.01	14.08	13.59	13.72	677,530	-0.31(-2.22%)
Oct 27, 2010	13.79	14.05	13.73	14.04	656,253	+0.23(+1.70%)
Oct 25, 2010	13.18	13.92	13.09	13.80	947,411	+0.70(+5.36%)
Oct 22, 2010	13.10	13.31	13.00	13.10	955,257	+0.01(+0.07%)
Oct 21, 2010	13.21	13.33	12.80	13.09	378,870	-0.11(-0.85%)
Oct 20, 2010	13.64	13.79	13.17	13.20	534,835	-0.43(-3.12%)
Oct 19, 2010	13.79	13.87	13.52	13.63	452,390	-0.35(-2.48%)
Oct 18, 2010	13.97	14.01	13.83	13.98	191,187	-0.02(-0.12%)
Oct 15, 2010	14.14	14.31	13.82	13.99	395,561	+0.04(+0.31%)
Oct 14, 2010	14.38	14.44	13.75	13.95	656,260	-0.46(-3.19%)
Oct 13, 2010	14.66	14.70	14.36	14.41	350,788	-0.22(-1.48%)
Oct 12, 2010	14.23	14.74	14.04	14.63	526,151	+0.39(+2.74%)
Oct 11, 2010	14.13	14.51	14.13	14.24	187,468	+0.10(+0.67%)
Oct 08, 2010	13.96	14.20	13.70	14.14	324,302	+0.18(+1.31%)
Oct 07, 2010	13.91	14.03	13.68	13.96	238,632	+0.15(+1.07%)
Oct 06, 2010	14.07	14.12	13.68	13.81	407,792	-0.30(-2.15%)
Oct 05, 2010	14.20	14.31	13.98	14.11	455,564	+0.08(+0.56%)
Oct 04, 2010	13.95	14.28	13.77	14.04	470,156	+0.03(+0.19%)

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.