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

Monolithic Power Sys (NQ: MPWR )

686.22 +6.52 (+0.96%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 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, 2022 380.60 389.42 370.83 378.76 553,455 -8.25(-2.13%)
Jun 29, 2022 383.80 388.77 378.37 387.02 393,788 -3.91(-1.00%)
Jun 28, 2022 412.06 421.90 389.66 390.93 502,087 -19.42(-4.73%)
Jun 27, 2022 421.71 421.71 405.76 410.35 424,915 -2.51(-0.61%)
Jun 24, 2022 402.87 414.21 400.39 412.86 693,733 +19.45(+4.94%)
Jun 23, 2022 398.12 404.20 387.20 393.41 293,564 -0.80(-0.20%)
Jun 22, 2022 396.20 406.69 393.20 394.21 433,818 -12.19(-3.00%)
Jun 21, 2022 400.80 410.56 399.50 406.40 391,758 +14.06(+3.58%)
Jun 17, 2022 382.77 394.74 375.62 392.34 860,802 +11.26(+2.96%)
Jun 16, 2022 396.73 396.73 375.26 381.08 559,385 -28.62(-6.98%)
Jun 15, 2022 405.53 419.30 396.80 409.69 392,204 +8.89(+2.22%)
Jun 14, 2022 390.18 404.82 388.44 400.81 587,086 +17.25(+4.50%)
Jun 13, 2022 401.48 405.76 382.27 383.56 661,337 -33.45(-8.02%)
Jun 10, 2022 429.89 432.23 415.97 417.01 387,194 -20.14(-4.61%)
Jun 09, 2022 445.62 455.09 437.03 437.15 246,790 -13.60(-3.02%)
Jun 08, 2022 458.50 466.23 444.24 450.75 318,735 -15.30(-3.28%)
Jun 07, 2022 451.50 468.74 451.19 466.05 266,810 +7.23(+1.57%)
Jun 06, 2022 463.14 467.59 449.62 458.82 238,250 +8.51(+1.89%)
Jun 03, 2022 449.27 453.16 442.28 450.32 493,350 -14.61(-3.14%)
Jun 02, 2022 436.41 465.66 433.97 464.93 359,061 +23.68(+5.37%)
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.