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

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 8.229 8.229 7.666 7.692 127,453 -0.52(-6.33%)
Jun 29, 2005 8.281 8.333 7.995 8.212 88,387 -0.02(-0.21%)
Jun 28, 2005 7.943 8.272 7.796 8.229 201,725 +0.36(+4.51%)
Jun 27, 2005 8.186 8.333 7.588 7.874 157,501 -0.12(-1.52%)
Jun 24, 2005 7.389 7.995 7.389 7.995 1,125,838 +0.55(+7.33%)
Jun 23, 2005 7.700 7.700 7.363 7.449 59,164 -0.13(-1.71%)
Jun 22, 2005 7.293 7.692 7.207 7.579 88,144 +0.37(+5.17%)
Jun 21, 2005 7.536 7.709 7.189 7.207 129,362 -0.43(-5.68%)
Jun 20, 2005 8.229 8.229 7.536 7.641 134,620 -0.47(-5.76%)
Jun 17, 2005 8.194 8.255 8.108 8.108 100,351 -0.17(-2.09%)
Jun 16, 2005 8.108 8.515 8.064 8.281 76,502 +0.21(+2.58%)
Jun 15, 2005 8.160 8.194 7.934 8.073 75,436 -0.09(-1.06%)
Jun 14, 2005 8.194 8.283 8.056 8.160 83,163 +0.04(+0.53%)
Jun 13, 2005 7.605 8.229 7.605 8.116 145,027 +0.51(+6.72%)
Jun 10, 2005 7.655 7.796 7.467 7.605 51,414 -0.15(-1.90%)
Jun 09, 2005 7.467 7.830 7.449 7.752 82,344 +0.21(+2.76%)
Jun 08, 2005 7.259 7.787 7.042 7.545 135,875 +0.37(+5.19%)
Jun 07, 2005 6.800 7.311 6.713 7.172 306,779 +0.87(+13.74%)
Jun 06, 2005 6.453 6.496 6.271 6.306 32,653 -0.18(-2.80%)
Jun 03, 2005 6.488 6.496 6.453 6.488 26,513 -0.02(-0.27%)
Jun 02, 2005 6.453 6.522 6.418 6.505 41,501 +0.07(+1.08%)
Jun 01, 2005 6.427 6.488 6.332 6.436 17,932 +0.01(+0.13%)
May 31, 2005 6.453 6.488 6.418 6.427 27,708 +0.01(+0.13%)
May 27, 2005 6.496 6.496 6.237 6.418 105,826 -0.03(-0.40%)
May 26, 2005 6.237 6.488 6.219 6.444 87,116 +0.35(+5.68%)
May 25, 2005 5.700 6.436 5.564 6.098 70,390 +0.31(+5.39%)
May 24, 2005 5.630 5.864 5.535 5.786 226,739 +0.18(+3.25%)
May 23, 2005 5.552 5.717 5.552 5.604 72,357 +0.01(+0.15%)
May 20, 2005 5.630 5.717 5.492 5.596 148,465 -0.10(-1.82%)
May 19, 2005 5.405 5.708 5.362 5.700 146,845 +0.33(+6.13%)
May 18, 2005 5.613 5.613 5.327 5.370 174,095 -0.16(-2.97%)
May 17, 2005 5.778 5.803 5.500 5.535 34,458 -0.17(-3.03%)
May 16, 2005 5.561 5.734 5.353 5.708 75,221 +0.23(+4.27%)
May 13, 2005 5.111 5.630 5.111 5.474 512,805 +0.40(+7.85%)
May 12, 2005 5.630 5.630 5.067 5.076 635,754 -0.53(-9.43%)
May 11, 2005 5.968 5.994 5.604 5.604 148,285 -0.29(-4.99%)
May 10, 2005 5.881 5.985 5.838 5.899 5,461 -0.08(-1.30%)
May 09, 2005 5.916 5.993 5.916 5.977 9,270 -0.10(-1.71%)
May 06, 2005 5.890 6.081 5.734 6.081 20,511 +0.28(+4.76%)
May 05, 2005 5.916 5.951 5.717 5.804 27,990 -0.11(-1.89%)
May 04, 2005 5.864 5.916 5.717 5.916 29,091 +0.18(+3.17%)
May 03, 2005 6.081 6.263 5.500 5.734 112,518 -0.50(-8.06%)
May 02, 2005 6.904 6.911 5.847 6.237 85,237 -0.74(-10.56%)
Apr 29, 2005 6.912 7.059 6.375 6.973 146,585 +0.01(+0.12%)
Apr 28, 2005 6.687 7.137 6.687 6.964 18,684 +0.05(+0.78%)
Apr 27, 2005 6.947 6.956 6.886 6.910 14,524 -0.06(-0.89%)
Apr 26, 2005 6.921 6.973 6.696 6.973 33,265 +0.21(+3.07%)
Apr 25, 2005 6.367 6.791 6.367 6.765 26,716 +0.48(+7.58%)
Apr 22, 2005 7.207 7.207 6.159 6.289 57,607 -0.83(-11.68%)
Apr 21, 2005 6.817 7.293 6.817 7.120 45,965 +0.27(+3.92%)
Apr 20, 2005 7.103 7.111 6.852 6.852 110,320 -0.33(-4.58%)
Apr 19, 2005 6.886 7.181 6.886 7.181 53,830 +0.38(+5.61%)
Apr 18, 2005 6.661 6.878 6.514 6.800 49,725 +0.02(+0.26%)
Apr 15, 2005 6.843 7.033 6.600 6.782 210,144 -0.07(-1.01%)
Apr 14, 2005 7.267 7.484 6.826 6.852 106,648 -0.55(-7.38%)
Apr 13, 2005 7.406 7.501 7.345 7.397 5,115 -0.09(-1.16%)
Apr 12, 2005 7.079 7.571 7.051 7.484 12,949 +0.28(+3.85%)
Apr 11, 2005 7.397 7.458 7.155 7.207 241,278 -0.14(-1.89%)
Apr 08, 2005 7.865 7.882 7.345 7.345 15,800 -0.54(-6.81%)
Apr 07, 2005 7.709 7.882 7.709 7.882 10,122 +0.20(+2.59%)
Apr 06, 2005 7.804 7.882 7.683 7.683 25,427 -0.20(-2.53%)
Apr 05, 2005 7.865 7.882 7.744 7.882 36,892 +0.02(+0.22%)
Apr 04, 2005 7.674 7.865 7.354 7.865 24,561 +0.19(+2.48%)
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.