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 31, 2005 6.670 6.713 6.280 6.393 79,603 -0.21(-3.15%)
Jan 28, 2005 6.271 7.250 6.271 6.600 78,555 -0.03(-0.52%)
Jan 27, 2005 6.566 6.964 6.358 6.635 48,744 -0.10(-1.42%)
Jan 26, 2005 6.800 6.930 6.323 6.730 48,676 -0.06(-0.89%)
Jan 25, 2005 6.930 7.163 6.496 6.791 143,987 -0.07(-1.01%)
Jan 24, 2005 6.488 6.982 6.488 6.860 145,873 +0.23(+3.39%)
Jan 21, 2005 6.055 6.748 5.907 6.635 227,962 +0.70(+11.82%)
Jan 20, 2005 5.362 5.968 5.362 5.933 129,680 +0.44(+8.04%)
Jan 19, 2005 5.561 5.570 5.414 5.492 70,416 +0.04(+0.79%)
Jan 18, 2005 5.570 5.570 5.379 5.448 117,822 +0.01(+0.16%)
Jan 14, 2005 5.284 5.561 5.249 5.440 126,475 +0.04(+0.80%)
Jan 13, 2005 5.864 5.864 5.301 5.396 399,605 -0.32(-5.61%)
Jan 12, 2005 6.323 6.323 5.544 5.717 130,405 -0.54(-8.59%)
Jan 11, 2005 6.618 6.895 6.193 6.254 60,438 -0.50(-7.44%)
Jan 10, 2005 7.068 7.068 6.583 6.756 87,263 -0.39(-5.45%)
Jan 07, 2005 7.059 7.428 7.016 7.146 20,207 +0.01(+0.12%)
Jan 06, 2005 7.146 7.527 7.059 7.137 34,268 -0.05(-0.72%)
Jan 05, 2005 7.467 7.484 7.016 7.189 88,270 -0.30(-4.05%)
Jan 04, 2005 7.562 7.839 7.441 7.493 122,205 -0.19(-2.48%)
Jan 03, 2005 8.064 8.186 7.622 7.683 105,433 -0.37(-4.62%)
Dec 31, 2004 8.134 8.272 8.012 8.056 61,071 -0.08(-0.96%)
Dec 30, 2004 8.082 8.324 8.056 8.134 38,444 -0.10(-1.16%)
Dec 29, 2004 8.142 8.359 8.142 8.229 92,358 +0.00(+0.00%)
Dec 28, 2004 8.341 8.428 7.986 8.229 67,190 -0.19(-2.26%)
Dec 27, 2004 8.419 8.480 8.194 8.419 83,006 -0.04(-0.46%)
Dec 23, 2004 8.315 8.575 8.307 8.458 34,518 +0.13(+1.61%)
Dec 22, 2004 8.116 8.393 7.796 8.324 57,608 +0.12(+1.48%)
Dec 21, 2004 7.796 8.450 7.796 8.203 93,858 +0.15(+1.83%)
Dec 20, 2004 8.575 8.575 7.830 8.056 200,417 -0.17(-2.11%)
Dec 17, 2004 8.575 8.792 8.073 8.229 482,686 -0.44(-5.09%)
Dec 16, 2004 8.532 8.818 8.532 8.671 125,491 -0.03(-0.40%)
Dec 15, 2004 8.662 9.052 8.575 8.705 220,966 -0.16(-1.76%)
Dec 14, 2004 9.398 9.398 8.749 8.861 34,287 -0.09(-0.97%)
Dec 13, 2004 8.749 9.502 8.558 8.948 89,356 -0.07(-0.77%)
Dec 10, 2004 9.277 9.277 8.792 9.017 99,285 -0.35(-3.70%)
Dec 09, 2004 9.355 9.493 9.121 9.364 47,218 -0.08(-0.83%)
Dec 08, 2004 9.493 9.701 9.104 9.442 90,626 -0.01(-0.09%)
Dec 07, 2004 9.857 9.857 9.216 9.450 226,162 -0.19(-1.98%)
Dec 06, 2004 9.866 10.12 9.528 9.641 222,352 -0.01(-0.09%)
Dec 03, 2004 9.519 9.831 9.164 9.649 332,489 +0.25(+2.67%)
Dec 02, 2004 8.688 9.528 8.636 9.398 389,405 +0.74(+8.61%)
Dec 01, 2004 8.229 8.852 8.229 8.653 242,209 +0.10(+1.11%)
Nov 30, 2004 8.489 8.653 8.064 8.558 224,892 +0.07(+0.83%)
Nov 29, 2004 8.662 8.749 8.194 8.488 150,890 -0.00(-0.01%)
Nov 26, 2004 8.056 8.619 8.012 8.489 75,618 +0.02(+0.21%)
Nov 24, 2004 8.229 8.662 8.229 8.470 368,739 +0.35(+4.25%)
Nov 23, 2004 8.229 8.445 7.588 8.125 583,818 -0.21(-2.49%)
Nov 22, 2004 8.575 9.528 8.238 8.333 840,343 -0.19(-2.24%)
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.