Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.680	6.723	6.290	6.402	79,480	-0.21(-3.15%)
Jan 28, 2005	6.281	7.261	6.281	6.611	78,434	-0.03(-0.52%)
Jan 27, 2005	6.576	6.975	6.368	6.645	48,669	-0.10(-1.42%)
Jan 26, 2005	6.810	6.940	6.333	6.741	48,601	-0.06(-0.89%)
Jan 25, 2005	6.940	7.174	6.506	6.801	143,765	-0.07(-1.01%)
Jan 24, 2005	6.498	6.992	6.498	6.871	145,649	+0.23(+3.39%)
Jan 21, 2005	6.064	6.758	5.917	6.645	227,611	+0.70(+11.82%)
Jan 20, 2005	5.370	5.977	5.370	5.943	129,480	+0.44(+8.04%)
Jan 19, 2005	5.570	5.578	5.422	5.500	70,307	+0.04(+0.79%)
Jan 18, 2005	5.578	5.578	5.387	5.457	117,640	+0.01(+0.16%)
Jan 14, 2005	5.292	5.570	5.257	5.448	126,280	+0.04(+0.80%)
Jan 13, 2005	5.873	5.873	5.309	5.405	398,989	-0.32(-5.61%)
Jan 12, 2005	6.333	6.333	5.552	5.726	130,204	-0.54(-8.59%)
Jan 11, 2005	6.628	6.906	6.203	6.264	60,344	-0.50(-7.44%)
Jan 10, 2005	7.079	7.079	6.593	6.767	87,128	-0.39(-5.45%)
Jan 07, 2005	7.070	7.439	7.027	7.157	20,176	+0.01(+0.12%)
Jan 06, 2005	7.157	7.539	7.070	7.148	34,215	-0.05(-0.72%)
Jan 05, 2005	7.478	7.495	7.027	7.201	88,134	-0.30(-4.05%)
Jan 04, 2005	7.574	7.851	7.452	7.504	122,017	-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.