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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 11.14 11.36 10.84 11.11 448,862 -0.03(-0.23%)
Oct 28, 2005 11.26 11.26 11.04 11.14 323,237 -0.01(-0.08%)
Oct 27, 2005 10.48 11.25 10.48 11.15 836,311 +1.55(+16.16%)
Oct 26, 2005 9.970 10.50 9.528 9.597 335,933 -0.41(-4.07%)
Oct 25, 2005 10.39 10.39 9.875 10.00 110,008 -0.39(-3.75%)
Oct 24, 2005 9.623 10.39 9.606 10.39 246,081 +0.82(+8.60%)
Oct 21, 2005 9.199 9.727 9.069 9.571 233,764 +0.30(+3.27%)
Oct 20, 2005 8.939 9.459 8.809 9.268 181,178 +0.24(+2.69%)
Oct 19, 2005 8.827 9.095 8.688 9.026 81,730 +0.09(+0.97%)
Oct 18, 2005 9.182 9.182 8.671 8.939 36,908 -0.23(-2.46%)
Oct 17, 2005 9.320 9.442 8.549 9.164 147,752 -0.30(-3.20%)
Oct 14, 2005 9.407 9.528 9.156 9.467 143,668 +0.06(+0.64%)
Oct 13, 2005 8.714 9.450 8.662 9.407 373,819 +0.72(+8.28%)
Oct 12, 2005 8.636 8.740 8.454 8.688 159,193 +0.03(+0.30%)
Oct 11, 2005 8.610 8.766 8.255 8.662 339,192 +0.05(+0.60%)
Oct 10, 2005 8.575 8.662 8.315 8.610 175,597 -0.08(-0.90%)
Oct 07, 2005 8.575 8.731 8.489 8.688 143,888 +0.15(+1.72%)
Oct 06, 2005 8.463 8.818 8.082 8.541 392,395 -0.03(-0.40%)
Oct 05, 2005 7.631 8.575 7.389 8.575 273,372 +1.00(+13.27%)
Oct 04, 2005 7.467 7.778 7.467 7.571 210,106 -0.03(-0.34%)
Oct 03, 2005 7.345 7.614 7.337 7.597 127,247 +0.24(+3.30%)
Sep 30, 2005 7.354 7.363 7.293 7.354 56,135 +0.00(+0.00%)
Sep 29, 2005 7.224 7.363 7.224 7.354 35,691 +0.15(+2.04%)
Sep 28, 2005 7.337 7.363 7.172 7.207 39,352 -0.13(-1.77%)
Sep 27, 2005 7.363 7.527 7.311 7.337 78,594 -0.04(-0.59%)
Sep 26, 2005 7.363 7.441 7.319 7.380 114,532 +0.04(+0.59%)
Sep 23, 2005 7.337 7.406 7.189 7.337 113,659 +0.05(+0.71%)
Sep 22, 2005 7.285 7.363 7.077 7.285 76,344 +0.02(+0.24%)
Sep 21, 2005 7.233 7.354 7.233 7.267 39,810 -0.04(-0.59%)
Sep 20, 2005 7.207 7.319 7.016 7.311 59,462 +0.14(+1.93%)
Sep 19, 2005 7.103 7.302 7.016 7.172 88,873 -0.03(-0.48%)
Sep 16, 2005 7.189 7.207 7.025 7.207 151,020 +0.15(+2.09%)
Sep 15, 2005 7.051 7.146 6.756 7.059 90,165 +0.02(+0.25%)
Sep 14, 2005 7.588 7.614 7.025 7.042 125,260 -0.51(-6.77%)
Sep 13, 2005 7.250 7.605 7.068 7.553 78,148 +0.27(+3.69%)
Sep 12, 2005 7.016 7.363 6.678 7.285 115,624 +0.27(+3.83%)
Sep 09, 2005 7.111 7.111 6.843 7.016 35,737 -0.03(-0.37%)
Sep 08, 2005 7.276 7.276 7.042 7.042 41,775 -0.18(-2.52%)
Sep 07, 2005 7.259 7.259 7.163 7.224 22,941 -0.04(-0.60%)
Sep 06, 2005 7.311 7.363 7.163 7.267 45,258 -0.03(-0.36%)
Sep 02, 2005 7.363 7.622 7.189 7.293 66,768 -0.01(-0.12%)
Sep 01, 2005 7.025 7.467 7.008 7.302 127,354 +0.33(+4.72%)
Aug 31, 2005 6.306 7.008 6.306 6.973 217,236 +0.96(+15.99%)
Aug 30, 2005 5.899 6.063 5.899 6.011 49,580 +0.03(+0.58%)
Aug 29, 2005 5.994 5.994 5.899 5.977 32,431 -0.09(-1.43%)
Aug 26, 2005 6.081 6.211 6.063 6.063 71,802 -0.13(-2.10%)
Aug 25, 2005 6.193 6.228 5.959 6.193 87,510 +0.06(+0.99%)
Aug 24, 2005 6.193 6.237 6.107 6.133 30,149 -0.06(-0.98%)
Aug 23, 2005 6.237 6.237 6.124 6.193 32,433 +0.01(+0.14%)
Aug 22, 2005 6.141 6.245 5.899 6.185 69,807 +0.12(+2.00%)
Aug 19, 2005 6.375 6.393 5.899 6.063 140,642 -0.35(-5.41%)
Aug 18, 2005 6.496 6.583 6.263 6.410 39,598 -0.12(-1.86%)
Aug 17, 2005 6.514 6.618 6.505 6.531 29,336 +0.03(+0.40%)
Aug 16, 2005 6.670 6.756 6.505 6.505 59,233 -0.20(-2.97%)
Aug 15, 2005 6.678 6.782 6.583 6.704 60,585 +0.03(+0.39%)
Aug 12, 2005 6.713 6.843 6.540 6.678 31,994 -0.12(-1.78%)
Aug 11, 2005 6.843 6.843 6.600 6.800 54,434 -0.06(-0.88%)
Aug 10, 2005 6.800 6.930 6.687 6.860 45,495 -0.08(-1.12%)
Aug 09, 2005 6.852 6.938 6.652 6.938 28,299 +0.10(+1.39%)
Aug 08, 2005 7.085 7.120 6.635 6.843 44,092 -0.23(-3.30%)
Aug 05, 2005 7.311 7.432 6.756 7.077 99,701 -0.18(-2.51%)
Aug 04, 2005 7.709 7.770 7.233 7.259 92,871 -0.45(-5.84%)
Aug 03, 2005 7.787 7.830 7.709 7.709 27,419 -0.21(-2.63%)
Aug 02, 2005 7.796 7.943 7.744 7.917 45,161 +0.00(+0.00%)
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.