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

Monolithic Power Sys (NQ: MPWR )

642.21 +30.84 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
Nov 01, 2006 8.727 8.823 8.537 8.571 333,830 -0.14(-1.59%)
Oct 31, 2006 9.248 9.326 8.224 8.710 1,601,606 -1.67(-16.05%)
Oct 30, 2006 10.02 10.62 10.02 10.38 313,221 +0.25(+2.49%)
Oct 27, 2006 10.29 10.31 9.829 10.12 111,385 -0.16(-1.52%)
Oct 26, 2006 10.07 10.32 9.899 10.28 155,452 +0.23(+2.24%)
Oct 25, 2006 10.22 10.24 9.864 10.05 118,836 -0.18(-1.78%)
Oct 24, 2006 10.39 10.60 10.21 10.24 120,663 -0.22(-2.07%)
Oct 23, 2006 10.61 10.81 10.34 10.45 94,451 -0.08(-0.74%)
Oct 20, 2006 10.96 10.96 10.46 10.53 197,149 -0.35(-3.19%)
Oct 19, 2006 10.45 10.94 10.45 10.88 174,580 +0.39(+3.72%)
Oct 18, 2006 10.77 10.80 10.26 10.49 175,296 -0.25(-2.34%)
Oct 17, 2006 10.90 10.94 10.51 10.74 120,041 -0.28(-2.52%)
Oct 16, 2006 11.19 11.19 10.84 11.02 232,324 -0.17(-1.55%)
Oct 13, 2006 10.82 11.23 10.62 11.19 427,626 +0.43(+4.03%)
Oct 12, 2006 9.977 11.36 9.977 10.76 1,091,773 +1.25(+13.14%)
Oct 11, 2006 9.204 9.630 9.204 9.508 262,262 +0.27(+2.91%)
Oct 10, 2006 8.884 9.465 8.727 9.239 337,555 +0.34(+3.80%)
Oct 09, 2006 8.571 8.936 8.415 8.901 198,742 +0.27(+3.12%)
Oct 06, 2006 8.779 8.779 8.354 8.632 124,154 -0.13(-1.49%)
Oct 05, 2006 8.597 8.788 8.563 8.762 163,959 +0.20(+2.33%)
Oct 04, 2006 8.259 8.667 8.120 8.563 213,183 +0.32(+3.89%)
Oct 03, 2006 7.947 8.302 7.834 8.242 196,918 +0.26(+3.26%)
Oct 02, 2006 8.207 8.207 7.860 7.981 241,232 -0.23(-2.75%)
Sep 29, 2006 8.545 8.580 8.146 8.207 134,122 -0.35(-4.06%)
Sep 28, 2006 8.788 8.788 8.537 8.554 126,551 -0.17(-1.99%)
Sep 27, 2006 8.493 8.788 8.467 8.727 180,272 +0.17(+2.03%)
Sep 26, 2006 8.719 8.797 8.510 8.554 186,793 -0.15(-1.69%)
Sep 25, 2006 8.589 8.831 8.374 8.701 407,168 +0.19(+2.24%)
Sep 22, 2006 8.328 8.545 8.129 8.510 255,592 +0.41(+5.03%)
Sep 21, 2006 8.537 8.537 8.068 8.103 92,200 -0.37(-4.40%)
Sep 20, 2006 8.467 8.658 8.285 8.476 59,480 +0.03(+0.41%)
Sep 19, 2006 8.658 8.701 8.259 8.441 75,584 -0.17(-2.01%)
Sep 18, 2006 8.658 8.693 8.502 8.615 84,703 -0.05(-0.60%)
Sep 15, 2006 8.502 8.823 8.389 8.667 248,958 +0.27(+3.20%)
Sep 14, 2006 8.328 8.406 8.224 8.398 177,351 +0.03(+0.41%)
Sep 13, 2006 8.259 8.415 8.077 8.363 185,105 +0.08(+0.94%)
Sep 12, 2006 8.137 8.294 8.033 8.285 59,023 +0.18(+2.25%)
Sep 11, 2006 8.042 8.155 7.973 8.103 56,555 +0.01(+0.11%)
Sep 08, 2006 8.268 8.294 7.981 8.094 111,974 -0.12(-1.48%)
Sep 07, 2006 7.816 8.328 7.764 8.216 145,700 +0.33(+4.18%)
Sep 06, 2006 8.042 8.103 7.851 7.886 73,090 -0.20(-2.47%)
Sep 05, 2006 7.929 8.120 7.808 8.085 43,809 +0.18(+2.31%)
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.