Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.42	14.42	13.98	14.17	600,518	-0.10(-0.73%)
Sep 29, 2010	14.57	14.58	14.20	14.27	459,424	-0.30(-2.08%)
Sep 28, 2010	14.06	14.64	13.73	14.57	751,234	+0.47(+3.32%)
Sep 27, 2010	14.15	14.38	14.05	14.11	489,513	-0.09(-0.61%)
Sep 24, 2010	13.87	14.24	13.66	14.19	898,212	+0.48(+3.48%)
Sep 23, 2010	13.48	14.12	13.41	13.72	326,126	+0.10(+0.70%)
Sep 22, 2010	14.21	14.21	13.46	13.62	881,855	-0.64(-4.50%)
Sep 21, 2010	14.45	14.54	14.18	14.26	692,337	-0.21(-1.44%)
Sep 20, 2010	14.49	14.76	14.33	14.47	957,354	-0.04(-0.30%)
Sep 17, 2010	14.85	14.90	14.22	14.51	5,182,522	-0.62(-4.07%)
Sep 15, 2010	15.70	15.71	14.56	15.13	2,449,707	-0.10(-0.68%)
Sep 14, 2010	14.77	15.29	14.70	15.23	604,645	+0.40(+2.69%)
Sep 13, 2010	14.17	14.85	14.17	14.83	732,738	+0.75(+5.36%)
Sep 10, 2010	14.66	14.81	13.98	14.08	509,819	-0.57(-3.91%)
Sep 09, 2010	14.44	14.96	14.40	14.65	965,088	+0.38(+2.67%)
Sep 08, 2010	14.38	14.51	14.20	14.27	320,336	-0.06(-0.42%)
Sep 07, 2010	15.02	15.11	14.33	14.33	339,797	-0.70(-4.67%)
Sep 03, 2010	15.21	15.32	14.96	15.03	349,533	-0.03(-0.17%)
Sep 02, 2010	14.64	15.10	14.44	15.06	368,566	+0.49(+3.39%)

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.