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

Monolithic Power Sys (NQ: MPWR )

591.52 -28.79 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 28, 2008 8.441 8.606 8.085 8.302 202,856 -0.21(-2.45%)
Nov 26, 2008 7.548 8.597 7.140 8.510 875,661 +0.75(+9.61%)
Nov 25, 2008 7.981 7.981 7.565 7.764 610,567 -0.03(-0.44%)
Nov 24, 2008 7.331 7.851 7.279 7.799 750,180 +0.62(+8.57%)
Nov 21, 2008 7.704 7.929 7.053 7.183 1,288,440 -0.40(-5.26%)
Nov 20, 2008 8.372 8.623 7.539 7.582 1,023,122 -0.88(-10.36%)
Nov 19, 2008 8.693 8.962 8.398 8.458 504,463 -0.27(-3.08%)
Nov 18, 2008 9.248 9.543 8.406 8.727 592,350 -0.45(-4.91%)
Nov 17, 2008 9.673 9.673 9.074 9.178 516,393 -0.59(-6.04%)
Nov 14, 2008 10.36 10.63 9.430 9.768 466,088 -0.75(-7.17%)
Nov 13, 2008 10.84 11.17 9.022 10.52 1,646,802 -0.36(-3.27%)
Nov 12, 2008 11.31 11.61 10.80 10.88 527,071 -0.60(-5.22%)
Nov 11, 2008 11.68 12.40 11.35 11.48 403,179 -0.29(-2.43%)
Nov 10, 2008 12.93 13.25 11.67 11.76 366,200 -0.92(-7.25%)
Nov 07, 2008 12.40 12.86 12.06 12.68 467,486 +0.44(+3.61%)
Nov 06, 2008 13.39 13.72 12.18 12.24 495,491 -1.36(-10.01%)
Nov 05, 2008 14.50 14.68 13.55 13.60 353,960 -1.07(-7.27%)
Nov 04, 2008 14.08 14.77 13.80 14.67 630,256 +0.79(+5.69%)
Nov 03, 2008 14.58 14.79 13.72 13.88 492,781 -0.86(-5.83%)
Oct 31, 2008 14.33 14.89 13.85 14.74 387,264 +0.29(+2.04%)
Oct 30, 2008 14.16 14.53 13.85 14.44 522,878 +0.57(+4.13%)
Oct 29, 2008 13.80 14.39 13.20 13.87 613,362 +0.22(+1.59%)
Oct 28, 2008 12.23 13.82 12.23 13.65 807,316 +1.43(+11.71%)
Oct 27, 2008 12.50 12.95 11.80 12.22 631,003 -0.29(-2.36%)
Oct 24, 2008 10.58 12.74 10.58 12.52 1,339,618 +1.01(+8.74%)
Oct 23, 2008 11.28 11.69 10.78 11.51 999,886 +0.23(+2.00%)
Oct 22, 2008 12.11 12.29 11.07 11.29 702,556 -0.96(-7.86%)
Oct 21, 2008 12.70 13.00 12.08 12.25 688,887 -0.75(-5.74%)
Oct 20, 2008 13.60 13.78 12.63 13.00 723,450 -0.43(-3.23%)
Oct 17, 2008 13.39 14.44 13.39 13.43 711,100 -0.29(-2.15%)
Oct 16, 2008 12.67 13.85 12.04 13.72 790,283 +1.14(+9.03%)
Oct 15, 2008 13.97 14.24 12.56 12.59 965,479 -1.71(-11.95%)
Oct 14, 2008 13.45 14.37 13.34 14.30 1,336,610 +1.13(+8.56%)
Oct 13, 2008 11.95 13.23 11.74 13.17 1,023,473 +1.73(+15.09%)
Oct 10, 2008 11.46 12.47 10.87 11.44 1,642,904 -0.42(-3.51%)
Oct 09, 2008 12.64 13.12 11.68 11.86 941,724 -0.24(-2.01%)
Oct 08, 2008 11.36 13.01 11.36 12.10 1,211,747 +0.56(+4.89%)
Oct 07, 2008 12.76 13.00 11.53 11.54 956,870 -1.16(-9.15%)
Oct 06, 2008 13.12 13.14 12.05 12.70 1,314,392 -0.76(-5.67%)
Oct 03, 2008 13.84 14.35 13.32 13.46 771,769 -0.23(-1.65%)
Oct 02, 2008 14.57 14.73 13.52 13.69 592,543 -0.92(-6.29%)
Oct 01, 2008 14.95 15.07 14.49 14.61 453,736 -0.46(-3.05%)
Sep 30, 2008 13.98 15.23 13.98 15.07 907,120 +1.15(+8.22%)
Sep 29, 2008 15.78 15.82 13.86 13.92 1,223,372 -2.18(-13.52%)
Sep 26, 2008 16.54 16.93 15.98 16.10 754,801 -0.83(-4.92%)
Sep 25, 2008 16.80 17.26 16.75 16.93 526,346 +0.14(+0.83%)
Sep 24, 2008 16.38 17.12 16.08 16.80 1,062,080 +0.37(+2.27%)
Sep 23, 2008 16.27 16.66 16.19 16.42 575,403 +0.14(+0.85%)
Sep 22, 2008 16.60 16.91 16.06 16.28 475,075 -0.27(-1.62%)
Sep 19, 2008 17.05 17.91 16.28 16.55 1,588,585 +0.35(+2.14%)
Sep 18, 2008 16.14 16.56 15.58 16.21 993,819 +0.35(+2.19%)
Sep 17, 2008 15.46 16.07 14.92 15.86 919,536 +0.06(+0.38%)
Sep 16, 2008 15.68 16.08 14.63 15.80 1,739,792 -0.25(-1.57%)
Sep 15, 2008 16.87 17.00 15.96 16.05 967,451 -1.32(-7.59%)
Sep 12, 2008 17.35 17.75 16.82 17.37 835,275 -0.06(-0.35%)
Sep 11, 2008 17.78 17.85 16.72 17.43 1,330,503 -0.52(-2.90%)
Sep 10, 2008 17.81 18.22 17.45 17.95 646,115 +0.18(+1.03%)
Sep 09, 2008 19.16 19.30 17.60 17.77 1,106,910 -1.48(-7.71%)
Sep 08, 2008 19.76 20.28 18.73 19.25 1,658,271 +0.91(+4.97%)
Sep 05, 2008 18.40 18.60 17.82 18.34 1,658,533 -0.30(-1.63%)
Sep 04, 2008 20.53 20.53 18.13 18.64 1,624,389 -2.02(-9.78%)
Sep 03, 2008 21.69 21.76 20.58 20.66 1,198,193 -1.16(-5.33%)
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.