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

Monolithic Power Sys (NQ: MPWR )

653.89 +11.68 (+1.82%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 25, 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, 2007 10.75 10.82 10.54 10.68 112,118 -0.06(-0.57%)
Jan 30, 2007 10.84 10.89 10.63 10.74 57,463 -0.10(-0.96%)
Jan 29, 2007 10.71 10.84 10.56 10.84 93,082 +0.05(+0.48%)
Jan 26, 2007 10.45 10.84 10.37 10.79 130,191 +0.35(+3.32%)
Jan 25, 2007 10.70 10.72 10.41 10.45 128,277 -0.24(-2.27%)
Jan 24, 2007 10.46 10.78 10.41 10.69 148,979 +0.25(+2.41%)
Jan 23, 2007 10.40 10.51 10.32 10.44 286,583 +0.03(+0.25%)
Jan 22, 2007 10.41 10.48 10.35 10.41 107,762 -0.05(-0.50%)
Jan 19, 2007 10.19 10.48 9.907 10.46 168,470 +0.27(+2.64%)
Jan 18, 2007 10.41 10.45 10.01 10.19 319,939 -0.28(-2.65%)
Jan 17, 2007 10.49 10.54 10.26 10.47 128,696 -0.08(-0.74%)
Jan 16, 2007 10.20 10.55 10.18 10.55 383,466 +0.36(+3.58%)
Jan 12, 2007 10.17 10.21 9.977 10.18 99,989 +0.03(+0.34%)
Jan 11, 2007 10.26 10.28 9.985 10.15 147,998 -0.11(-1.10%)
Jan 10, 2007 10.05 10.27 10.01 10.26 104,215 +0.13(+1.28%)
Jan 09, 2007 9.916 10.15 9.829 10.13 454,817 +0.21(+2.10%)
Jan 08, 2007 9.552 9.925 9.552 9.925 146,555 +0.37(+3.91%)
Jan 05, 2007 9.621 9.751 9.499 9.552 99,777 -0.13(-1.34%)
Jan 04, 2007 9.699 9.716 9.543 9.682 62,966 +0.01(+0.09%)
Jan 03, 2007 9.716 9.716 9.543 9.673 85,878 +0.03(+0.36%)
Dec 29, 2006 9.543 9.699 9.456 9.638 101,281 +0.10(+1.00%)
Dec 28, 2006 9.612 9.612 9.491 9.543 39,525 -0.04(-0.45%)
Dec 27, 2006 9.751 9.794 9.525 9.586 125,181 -0.11(-1.16%)
Dec 26, 2006 9.586 9.829 9.586 9.699 39,377 +0.07(+0.72%)
Dec 22, 2006 9.760 9.760 9.491 9.630 104,062 -0.13(-1.33%)
Dec 21, 2006 9.595 9.977 9.543 9.760 116,519 +0.19(+1.99%)
Dec 20, 2006 9.682 9.803 9.543 9.569 99,870 -0.13(-1.34%)
Dec 19, 2006 9.656 9.760 9.543 9.699 78,538 -0.04(-0.45%)
Dec 18, 2006 9.543 9.794 9.543 9.742 115,462 +0.20(+2.09%)
Dec 15, 2006 9.760 9.820 9.404 9.543 433,200 -0.22(-2.22%)
Dec 14, 2006 9.499 9.864 9.421 9.760 97,851 +0.30(+3.21%)
Dec 13, 2006 9.578 9.664 9.404 9.456 117,773 -0.09(-0.91%)
Dec 12, 2006 9.638 9.682 9.517 9.543 129,908 -0.08(-0.81%)
Dec 11, 2006 9.673 9.699 9.552 9.621 97,990 -0.07(-0.72%)
Dec 08, 2006 9.543 9.716 9.482 9.690 84,264 +0.13(+1.36%)
Dec 07, 2006 9.768 9.768 9.517 9.560 108,951 -0.18(-1.87%)
Dec 06, 2006 9.760 9.838 9.604 9.742 88,901 -0.08(-0.80%)
Dec 05, 2006 9.673 9.855 9.621 9.820 121,899 +0.21(+2.17%)
Dec 04, 2006 9.361 9.673 9.196 9.612 245,781 +0.35(+3.75%)
Dec 01, 2006 9.265 9.317 9.031 9.265 146,375 +0.03(+0.28%)
Nov 30, 2006 9.014 9.317 8.979 9.239 210,136 +0.09(+0.95%)
Nov 29, 2006 9.005 9.231 8.996 9.152 71,610 +0.22(+2.43%)
Nov 28, 2006 8.927 9.005 8.875 8.936 111,600 +0.00(+0.00%)
Nov 27, 2006 9.265 9.270 8.918 8.936 273,060 -0.39(-4.19%)
Nov 24, 2006 9.291 9.343 9.187 9.326 51,993 -0.03(-0.28%)
Nov 22, 2006 9.491 9.543 9.248 9.352 67,322 -0.08(-0.83%)
Nov 21, 2006 9.499 9.543 9.291 9.430 59,514 -0.04(-0.46%)
Nov 20, 2006 9.291 9.482 9.204 9.473 51,156 +0.19(+2.06%)
Nov 17, 2006 9.343 9.395 9.231 9.283 135,979 -0.07(-0.74%)
Nov 16, 2006 9.309 9.413 9.092 9.352 173,594 +0.15(+1.60%)
Nov 15, 2006 9.369 9.525 9.109 9.204 251,080 -0.25(-2.66%)
Nov 14, 2006 9.126 9.456 9.031 9.456 188,867 +0.32(+3.51%)
Nov 13, 2006 8.996 9.161 8.901 9.135 165,548 +0.11(+1.25%)
Nov 10, 2006 8.927 9.109 8.892 9.022 175,126 +0.09(+0.97%)
Nov 09, 2006 8.849 8.970 8.745 8.936 175,007 +0.14(+1.58%)
Nov 08, 2006 8.623 8.979 8.545 8.797 271,931 +0.15(+1.71%)
Nov 07, 2006 8.615 8.667 8.320 8.649 534,831 -0.01(-0.10%)
Nov 06, 2006 8.727 8.727 8.519 8.658 259,829 +0.00(+0.00%)
Nov 03, 2006 8.528 8.693 8.450 8.658 552,384 +0.13(+1.53%)
Nov 02, 2006 8.545 8.594 8.242 8.528 225,726 -0.04(-0.51%)
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.