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

Monolithic Power Sys (NQ: MPWR )

730.05 +1.95 (+0.27%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.242 8.242 7.678 7.704 127,256 -0.52(-6.33%)
Jun 29, 2005 8.294 8.346 8.007 8.224 88,251 -0.02(-0.21%)
Jun 28, 2005 7.955 8.285 7.808 8.242 201,414 +0.36(+4.51%)
Jun 27, 2005 8.198 8.346 7.600 7.886 157,258 -0.12(-1.52%)
Jun 24, 2005 7.400 8.007 7.400 8.007 1,124,102 +0.55(+7.33%)
Jun 23, 2005 7.712 7.712 7.374 7.461 59,073 -0.13(-1.71%)
Jun 22, 2005 7.305 7.704 7.218 7.591 88,008 +0.37(+5.17%)
Jun 21, 2005 7.548 7.721 7.201 7.218 129,163 -0.43(-5.68%)
Jun 20, 2005 8.242 8.242 7.548 7.652 134,412 -0.47(-5.76%)
Jun 17, 2005 8.207 8.268 8.120 8.120 100,197 -0.17(-2.09%)
Jun 16, 2005 8.120 8.528 8.077 8.294 76,384 +0.21(+2.58%)
Jun 15, 2005 8.172 8.207 7.947 8.085 75,320 -0.09(-1.06%)
Jun 14, 2005 8.207 8.296 8.068 8.172 83,035 +0.04(+0.53%)
Jun 13, 2005 7.617 8.242 7.617 8.129 144,804 +0.51(+6.72%)
Jun 10, 2005 7.667 7.808 7.478 7.617 51,335 -0.15(-1.90%)
Jun 09, 2005 7.478 7.842 7.461 7.764 82,217 +0.21(+2.76%)
Jun 08, 2005 7.270 7.799 7.053 7.556 135,665 +0.37(+5.19%)
Jun 07, 2005 6.810 7.322 6.723 7.183 306,306 +0.87(+13.74%)
Jun 06, 2005 6.463 6.506 6.281 6.316 32,602 -0.18(-2.80%)
Jun 03, 2005 6.498 6.506 6.463 6.498 26,472 -0.02(-0.27%)
Jun 02, 2005 6.463 6.533 6.428 6.515 41,437 +0.07(+1.08%)
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.