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 (%)
Jan 30, 2009 11.22 11.36 10.33 10.52 668,901 -0.56(-5.08%)
Jan 29, 2009 11.48 11.66 11.05 11.09 393,191 -0.61(-5.26%)
Jan 28, 2009 11.48 11.76 11.10 11.70 1,008,372 +0.50(+4.49%)
Jan 27, 2009 10.94 11.62 10.94 11.20 704,205 +0.40(+3.69%)
Jan 26, 2009 10.31 10.98 10.20 10.80 603,973 +0.56(+5.50%)
Jan 23, 2009 9.511 10.45 9.294 10.24 720,156 +0.47(+4.79%)
Jan 22, 2009 9.606 9.987 9.242 9.771 284,800 -0.11(-1.14%)
Jan 21, 2009 9.805 10.01 9.364 9.883 533,051 +0.15(+1.51%)
Jan 20, 2009 10.33 10.61 9.701 9.736 380,550 -0.73(-6.95%)
Jan 16, 2009 10.30 10.56 10.14 10.46 554,154 +0.31(+3.07%)
Jan 15, 2009 9.398 10.23 9.312 10.15 671,314 +0.78(+8.32%)
Jan 14, 2009 9.823 9.961 9.372 9.372 494,588 -0.63(-6.32%)
Jan 13, 2009 10.23 10.44 9.632 10.00 459,131 -0.30(-2.94%)
Jan 12, 2009 10.70 10.70 10.16 10.31 287,056 -0.42(-3.88%)
Jan 09, 2009 10.92 11.14 10.46 10.72 342,623 -0.23(-2.13%)
Jan 08, 2009 11.22 11.30 10.74 10.96 583,306 -0.31(-2.77%)
Jan 07, 2009 11.85 11.85 11.09 11.27 519,202 -0.81(-6.74%)
Jan 06, 2009 11.94 12.21 11.70 12.08 712,859 +0.36(+3.10%)
Jan 05, 2009 11.36 11.82 11.18 11.72 527,385 +0.35(+3.05%)
Jan 02, 2009 10.94 11.53 10.91 11.37 455,249 +0.45(+4.12%)
Dec 31, 2008 10.48 11.07 10.34 10.92 567,215 +0.54(+5.17%)
Dec 30, 2008 10.20 10.45 10.10 10.39 285,809 +0.27(+2.65%)
Dec 29, 2008 10.25 10.39 9.779 10.12 223,575 -0.13(-1.27%)
Dec 26, 2008 10.14 10.37 10.05 10.25 141,462 +0.13(+1.28%)
Dec 24, 2008 10.30 10.38 9.953 10.12 149,126 -0.14(-1.35%)
Dec 23, 2008 10.39 10.65 10.23 10.26 265,041 -0.08(-0.75%)
Dec 22, 2008 10.70 10.84 10.02 10.33 454,010 -0.43(-4.02%)
Dec 19, 2008 10.70 10.97 10.52 10.77 513,462 +0.25(+2.39%)
Dec 18, 2008 11.16 11.19 10.39 10.52 1,239,810 -0.68(-6.11%)
Dec 17, 2008 10.13 11.49 9.736 11.20 1,498,123 +1.01(+9.95%)
Dec 16, 2008 9.147 10.36 9.043 10.19 1,601,608 +1.20(+13.40%)
Dec 15, 2008 8.861 9.208 8.705 8.982 827,330 +0.14(+1.57%)
Dec 12, 2008 8.082 8.930 8.082 8.844 537,613 +0.56(+6.80%)
Dec 11, 2008 8.116 8.489 8.116 8.281 732,523 +0.06(+0.74%)
Dec 10, 2008 8.315 8.567 8.064 8.220 405,393 -0.04(-0.52%)
Dec 09, 2008 7.700 8.506 7.389 8.263 759,107 +0.45(+5.76%)
Dec 08, 2008 6.808 7.839 6.808 7.813 1,351,108 +1.11(+16.54%)
Dec 05, 2008 6.999 7.008 6.029 6.704 1,998,424 -0.46(-6.41%)
Dec 04, 2008 7.441 7.778 7.016 7.163 991,943 -0.41(-5.38%)
Dec 03, 2008 7.614 7.848 7.215 7.571 1,154,205 +0.01(+0.11%)
Dec 02, 2008 7.519 7.709 7.198 7.562 659,771 +0.20(+2.71%)
Dec 01, 2008 7.934 8.194 7.363 7.363 695,255 -0.93(-11.18%)
Nov 28, 2008 8.428 8.593 8.073 8.289 203,169 -0.21(-2.45%)
Nov 26, 2008 7.536 8.584 7.129 8.497 877,013 +0.74(+9.61%)
Nov 25, 2008 7.969 7.969 7.553 7.752 611,510 -0.03(-0.44%)
Nov 24, 2008 7.319 7.839 7.267 7.787 751,339 +0.61(+8.57%)
Nov 21, 2008 7.692 7.917 7.042 7.172 1,290,430 -0.40(-5.26%)
Nov 20, 2008 8.359 8.610 7.527 7.571 1,024,702 -0.87(-10.36%)
Nov 19, 2008 8.679 8.948 8.385 8.445 505,242 -0.27(-3.08%)
Nov 18, 2008 9.234 9.528 8.393 8.714 593,264 -0.45(-4.91%)
Nov 17, 2008 9.658 9.658 9.060 9.164 517,190 -0.59(-6.04%)
Nov 14, 2008 10.34 10.61 9.416 9.753 466,808 -0.75(-7.17%)
Nov 13, 2008 10.83 11.15 9.008 10.51 1,649,345 -0.36(-3.27%)
Nov 12, 2008 11.30 11.59 10.78 10.86 527,885 -0.60(-5.21%)
Nov 11, 2008 11.66 12.38 11.33 11.46 403,802 -0.29(-2.43%)
Nov 10, 2008 12.91 13.23 11.65 11.75 366,765 -0.92(-7.25%)
Nov 07, 2008 12.38 12.84 12.04 12.66 468,208 +0.44(+3.61%)
Nov 06, 2008 13.37 13.70 12.16 12.22 496,256 -1.36(-10.01%)
Nov 05, 2008 14.47 14.66 13.53 13.58 354,507 -1.07(-7.27%)
Nov 04, 2008 14.06 14.75 13.78 14.65 631,229 +0.79(+5.69%)
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.